UK markets closed

Texas Instruments Incorporated (TII.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
163.48-3.72 (-2.22%)
At close: 05:35PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 2024165.82168.00161.46163.48163.48889
30 Apr 2024166.74167.20166.74167.20167.2057
29 Apr 2024165.84166.68165.56166.22166.22543
26 Apr 2024162.66166.60162.42166.60166.60248
25 Apr 2024161.08163.80161.08161.08161.08299
24 Apr 2024165.22167.00164.64164.98164.981,541
23 Apr 2024154.48155.04153.62154.66154.66267
22 Apr 2024150.72151.96149.84151.96151.9685
19 Apr 2024151.58153.16151.58153.16153.168
18 Apr 2024155.42155.68152.80154.00154.00934
17 Apr 2024157.18157.90156.14156.14156.1476
16 Apr 2024156.06158.06155.28158.06158.06133
15 Apr 2024156.36158.98155.92158.38158.38223
12 Apr 2024159.54159.54157.48157.48157.4839
11 Apr 2024157.72157.72157.72157.72157.72-
10 Apr 2024160.26160.26157.58157.58157.5866
09 Apr 2024156.46157.30156.46157.30157.3046
08 Apr 2024154.84156.64154.84156.24156.2455
05 Apr 2024155.18155.32154.52154.82154.8228
04 Apr 2024157.80158.32157.04158.32158.32165
03 Apr 2024157.94157.94156.28157.54157.54164
02 Apr 2024161.80161.80158.48158.48158.48465
28 Mar 2024160.58161.92158.54161.06161.06403
27 Mar 2024157.98157.98157.98157.98157.98-
26 Mar 2024155.98155.98155.98155.98155.98-
25 Mar 2024158.00158.56158.00158.50158.5034
22 Mar 2024159.20160.38158.76159.26159.26223
21 Mar 2024157.20160.86157.20160.42160.4264
20 Mar 2024153.12154.44152.96153.48153.48245
19 Mar 2024154.06154.06154.06154.06154.0627
18 Mar 2024159.58159.58157.48157.60157.60662
15 Mar 2024156.78157.62154.70156.94156.942,011
14 Mar 2024158.30158.30157.28157.28157.28125
13 Mar 2024160.98160.98157.26157.26157.26111
12 Mar 2024158.72160.84158.72159.58159.58324
11 Mar 2024158.42158.60156.88158.36158.36122
08 Mar 2024160.26160.26158.34158.52158.52220
07 Mar 2024157.24161.00157.10160.98160.98342
06 Mar 2024156.80160.50156.72159.64159.64352
05 Mar 2024158.06158.66157.44157.44157.44450
04 Mar 2024157.58158.40157.28158.00158.00446
01 Mar 2024155.54156.54154.92156.54156.54220
29 Feb 2024149.74149.74149.74149.74149.747
28 Feb 2024152.40152.40150.50150.88150.882,116
27 Feb 2024151.24152.34151.24152.32152.32176
26 Feb 2024150.90151.88150.40151.54151.54705
23 Feb 2024152.34152.98151.78151.78151.78217
22 Feb 2024153.44153.44152.34152.34152.34157
21 Feb 2024149.54150.44149.46149.88149.88202
20 Feb 2024148.72149.46147.76149.06149.06233
19 Feb 2024149.66149.66148.78149.32149.3264
16 Feb 2024149.38149.82148.74149.82149.8215
15 Feb 2024147.74148.90147.18148.90148.9096
14 Feb 2024147.38147.62146.68146.68146.6885
13 Feb 2024149.50149.50147.04147.66147.661,176
12 Feb 2024151.80153.50150.48151.06151.06423
09 Feb 2024148.52150.32148.52149.44149.44221
08 Feb 2024147.60149.24147.60149.24149.2414
07 Feb 2024146.82147.76146.82147.46147.46272
06 Feb 2024148.20149.36147.24147.24147.24334
05 Feb 2024147.40149.00146.94147.96147.961,775
02 Feb 2024147.52147.62146.32147.44147.44400
01 Feb 2024149.08149.20145.04145.04145.04310
31 Jan 2024149.48149.48147.68147.68147.68166
30 Jan 2024151.90152.44149.66150.00150.00626
30 Jan 20241.3 Dividend
29 Jan 2024150.98152.74150.98152.74151.4479
26 Jan 2024153.74153.74151.78151.78150.49555
25 Jan 2024155.34156.58155.12156.16154.83124
24 Jan 2024153.02157.44152.94156.32154.99677
23 Jan 2024159.88162.46159.88162.18160.80243
22 Jan 2024159.94160.78158.62160.52159.15715
19 Jan 2024155.04159.28155.04158.66157.312,015
18 Jan 2024150.46152.80149.76152.80151.50525
17 Jan 2024150.70150.70149.18149.26147.9931
16 Jan 2024150.66151.60149.70151.54150.25293
15 Jan 2024151.34151.34149.86151.08149.7983
12 Jan 2024151.88151.88149.72149.90148.62217
11 Jan 2024151.32151.32151.32151.32150.03-
10 Jan 2024154.68154.70152.02152.02150.7399
09 Jan 2024152.30154.86152.14154.86153.54157
08 Jan 2024151.26152.58150.50152.52151.2248
05 Jan 2024149.72151.26149.28151.26149.97224
04 Jan 2024151.76151.86148.00151.02149.731,351
03 Jan 2024155.54155.54152.90152.90151.60241
02 Jan 2024154.90155.46153.62154.90153.58356
29 Dec 2023155.58155.60155.38155.38154.0666
28 Dec 2023155.16155.16154.82154.82153.503
27 Dec 2023153.76154.14153.76154.14152.83114
22 Dec 2023152.50152.70150.90152.52151.2263
21 Dec 2023151.74152.30151.46151.84150.5598
20 Dec 2023152.90153.40152.90153.40152.0921
19 Dec 2023152.84152.84152.52152.52151.221
18 Dec 2023155.00155.00152.00152.86151.56352
15 Dec 2023153.68156.28153.22156.08154.75155
14 Dec 2023149.42151.20148.70150.90149.62469
13 Dec 2023146.56147.22146.56147.22145.9782
12 Dec 2023149.16149.16146.24146.48145.231,259
11 Dec 2023147.52147.90145.66147.90146.64451
08 Dec 2023146.14147.06145.36145.78144.54603
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...