UK markets close in 1 hour 17 minutes

Texas Instruments Inc (TII.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
152.64-2.08 (-1.34%)
As of 08:10AM CEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024152.64152.64152.64152.64152.6430
18 Apr 2024154.72154.72154.72154.72154.72-
17 Apr 2024157.34157.34157.34157.34157.34-
16 Apr 2024156.70156.70156.70156.70156.70-
15 Apr 2024154.98154.98154.98154.98154.98-
12 Apr 2024159.44159.44159.44159.44159.44-
11 Apr 2024156.84156.84156.84156.84156.84-
10 Apr 2024159.46159.46159.46159.46159.46-
09 Apr 2024155.74155.74155.74155.74155.74-
08 Apr 2024154.48154.48154.48154.48154.48-
05 Apr 2024155.46155.46155.46155.46155.46-
04 Apr 2024156.98156.98156.98156.98156.98-
03 Apr 2024157.46157.46157.46157.46157.46-
02 Apr 2024160.90160.90160.90160.90160.90-
28 Mar 2024159.40159.40159.40159.40159.40-
27 Mar 2024155.46155.46155.46155.46155.46-
26 Mar 2024157.38157.38157.38157.38157.38-
25 Mar 2024158.66158.66158.66158.66158.66-
22 Mar 2024158.78158.78158.78158.78158.78-
21 Mar 2024156.70156.70156.70156.70156.70-
20 Mar 2024153.28153.28153.28153.28153.28-
19 Mar 2024155.00155.00155.00155.00155.00-
18 Mar 2024158.34158.34158.34158.34158.34-
15 Mar 2024156.58156.58156.58156.58156.58-
14 Mar 2024158.00158.00158.00158.00158.00-
13 Mar 2024159.78159.78159.78159.78159.78-
12 Mar 2024159.34159.34159.34159.34159.34-
11 Mar 2024157.06157.06157.06157.06157.06-
08 Mar 2024159.72159.72159.72159.72159.72-
07 Mar 2024156.90156.90156.90156.90156.90-
06 Mar 2024156.92156.92156.92156.92156.92-
05 Mar 2024158.24158.24158.24158.24158.24-
04 Mar 2024157.42157.42157.42157.42157.42-
01 Mar 2024154.66154.66154.66154.66154.66-
29 Feb 2024150.06150.06150.06150.06150.06-
28 Feb 2024151.82151.82151.82151.82151.82-
27 Feb 2024150.86150.86150.86150.86150.86-
26 Feb 2024150.64150.64150.64150.64150.64-
23 Feb 2024152.08152.08152.08152.08152.08-
22 Feb 2024153.00153.00153.00153.00153.00-
21 Feb 2024150.14150.14150.14150.14150.14-
20 Feb 2024148.44148.44148.44148.44148.44-
19 Feb 2024148.54148.54148.54148.54148.54-
16 Feb 2024149.06149.06149.06149.06149.06-
15 Feb 2024146.82146.82146.82146.82146.82-
14 Feb 2024146.12146.12146.12146.12146.12-
13 Feb 2024149.12149.12149.12149.12149.12-
12 Feb 2024151.18151.18151.18151.18151.18-
09 Feb 2024148.46148.46148.46148.46148.46-
08 Feb 2024147.28147.28147.28147.28147.28-
07 Feb 2024146.76146.76146.76146.76146.76-
06 Feb 2024148.02148.02148.02148.02148.02-
05 Feb 2024146.68146.68146.68146.68146.68-
02 Feb 2024147.26147.26147.26147.26147.26-
01 Feb 2024148.04148.04148.04148.04148.04-
31 Jan 2024148.10148.10148.10148.10148.10-
30 Jan 2024151.80151.80151.80151.80151.8030
30 Jan 20241.3 Dividend
29 Jan 2024151.30151.30151.30151.30150.00-
26 Jan 2024154.50154.50154.50154.50153.17-
25 Jan 2024155.38155.38155.38155.38154.04-
24 Jan 2024153.80153.80153.80153.80152.48-
23 Jan 2024160.00160.00160.00160.00158.63-
22 Jan 2024159.40159.40159.40159.40158.03-
19 Jan 2024154.22154.22154.22154.22152.89-
18 Jan 2024148.70148.70148.70148.70147.42-
17 Jan 2024149.56149.56149.56149.56148.27-
16 Jan 2024149.76149.76149.76149.76148.47-
15 Jan 2024150.42150.42150.42150.42149.13-
12 Jan 2024150.42150.42150.42150.42149.13-
11 Jan 2024152.20152.20152.20152.20150.89-
10 Jan 2024153.80153.80153.80153.80152.48-
09 Jan 2024152.78152.78152.78152.78151.47-
08 Jan 2024150.34150.34150.34150.34149.05-
05 Jan 2024149.96149.96149.96149.96148.67-
04 Jan 2024152.36152.36152.36152.36151.05-
03 Jan 2024154.04154.04154.04154.04152.72-
02 Jan 2024154.16154.16154.16154.16152.84-
29 Dec 2023154.78155.10154.78155.10153.77-
28 Dec 2023153.88153.88153.88153.88152.56-
27 Dec 2023154.44155.00154.44155.00153.676
22 Dec 2023151.06151.06151.06151.06149.76-
21 Dec 2023150.86150.86150.86150.86149.56-
20 Dec 2023153.38153.38153.38153.38152.06-
19 Dec 2023152.76152.76152.76152.76151.45-
18 Dec 2023154.24154.24154.24154.24152.91-
15 Dec 2023153.28153.28153.28153.28151.96-
14 Dec 2023148.38148.38148.38148.38147.11-
13 Dec 2023146.12146.12146.12146.12144.86-
12 Dec 2023148.10148.10148.10148.10146.83-
11 Dec 2023145.62145.62145.62145.62144.37-
08 Dec 2023145.72145.72145.72145.72144.47-
07 Dec 2023144.58145.14144.58145.14143.8914
06 Dec 2023145.86145.86145.86145.86144.61-
05 Dec 2023143.60146.26143.60146.26145.002
04 Dec 2023142.12142.12142.12142.12140.90-
01 Dec 2023139.54139.54139.54139.54138.34-
30 Nov 2023139.40139.40139.40139.40138.20-
29 Nov 2023138.88138.88138.88138.88137.69-
28 Nov 2023139.02139.02139.02139.02137.83-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...