XETRA - Delayed Quote EUR

Texas Instruments Incorporated (TII.DE)

169.00
+2.98
+(1.79%)
At close: 5:35:40 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 15, 2025167.20169.00165.44169.00169.0030
May 14, 2025169.34169.34169.34169.34169.34-
May 13, 2025168.10169.34167.68169.34169.34216
May 12, 2025158.98169.18157.02168.70168.701,341
May 9, 2025148.46152.56148.46151.72151.72146
May 8, 2025148.28148.28146.52147.90147.90202
May 7, 2025143.56143.88142.74143.88143.88292
May 6, 2025142.86143.40141.18141.76141.76803
May 5, 2025145.94146.56142.92144.10144.101,129
May 2, 2025143.18145.12141.26145.08145.08287
Apr 30, 2025 1.2155681 Dividend
Apr 30, 2025140.56141.70137.12139.14139.14159
Apr 29, 2025143.50143.50139.84140.60139.24246
Apr 28, 2025144.38144.38140.92140.92139.56135
Apr 25, 2025142.24142.24142.24142.24140.86-
Apr 24, 2025140.78146.50138.08142.24140.86833
Apr 23, 2025132.76136.84132.22135.30133.995,790
Apr 22, 2025126.10128.76124.12128.08126.84785
Apr 17, 2025131.00131.00129.00129.54128.2973
Apr 16, 2025130.20131.50129.06131.02129.75347
Apr 15, 2025134.52134.78133.00134.26132.96324
Apr 14, 2025132.90135.56130.38133.58132.29937
Apr 11, 2025134.00134.00125.00126.72125.493,570
Apr 10, 2025153.84154.70148.56148.56147.12565
Apr 9, 2025132.62141.00129.26131.88130.602,532
Apr 8, 2025143.10144.62141.46142.22140.84368
Apr 7, 2025132.50142.34131.06140.26138.90596
Apr 4, 2025147.08148.00141.76142.20140.822,331
Apr 3, 2025158.20159.56150.84151.28149.821,245
Apr 2, 2025165.58166.06161.76163.54161.96346
Apr 1, 2025166.00166.00162.66164.06162.47303
Mar 31, 2025160.92164.64160.92164.64163.05897
Mar 28, 2025166.96166.96163.50163.50161.92210
Mar 27, 2025168.32168.32166.48167.10165.48308
Mar 26, 2025170.02172.40169.78171.86170.2032
Mar 25, 2025172.70173.18170.86170.86169.21332
Mar 24, 2025165.58165.58165.58165.58163.98-
Mar 21, 2025166.38166.38163.66165.58163.98160
Mar 20, 2025167.50167.50166.06166.20164.59182
Mar 19, 2025163.46166.04162.00166.04164.431,013
Mar 18, 2025165.56165.56162.76163.54161.96621
Mar 17, 2025161.40163.76160.72161.92160.3598
Mar 14, 2025161.22162.48160.24162.10160.53422
Mar 13, 2025161.20162.16160.00160.26158.71200
Mar 12, 2025162.60164.60161.80163.44161.86665
Mar 11, 2025173.88173.88163.22163.68162.10255
Mar 10, 2025175.06175.76172.74174.04172.36350
Mar 7, 2025175.24175.24171.60171.60169.94747
Mar 6, 2025180.14180.18177.04177.04175.33390
Mar 5, 2025184.52184.52177.60177.60175.88356
Mar 4, 2025186.00186.00184.84185.44183.65121
Mar 3, 2025188.34189.94187.72189.06187.23777
Feb 28, 2025183.94187.54183.20187.54185.73119
Feb 27, 2025189.26189.26187.22187.80185.98167
Feb 26, 2025190.00190.00188.80189.20187.3779
Feb 25, 2025190.42192.06190.42191.02189.1753
Feb 24, 2025194.50195.24192.24194.86192.98620
Feb 21, 2025193.48195.40193.20194.14192.26458
Feb 20, 2025188.04193.00187.48192.80190.94422
Feb 19, 2025178.54185.16178.46185.16183.37188
Feb 18, 2025176.00176.62175.04176.62174.91111
Feb 17, 2025175.66176.60173.12175.42173.72105
Feb 14, 2025172.02175.80172.02175.80174.10319
Feb 13, 2025172.02174.48172.02174.48172.79383
Feb 12, 2025174.06174.06171.70172.22170.55176
Feb 11, 2025173.86174.96173.86174.76173.07239
Feb 10, 2025173.98173.98173.98173.98172.30-
Feb 7, 2025175.96176.82173.92173.98172.30167
Feb 6, 2025174.42175.90174.42174.60172.91285
Feb 5, 2025174.70174.70170.88172.68171.01216
Feb 4, 2025176.50176.86174.20175.46173.76903
Feb 3, 2025177.90178.44175.08176.40174.691,721
Jan 31, 2025 1.2155681 Dividend
Jan 31, 2025176.50181.40176.48181.28179.53152
Jan 30, 2025173.74176.10172.76176.10173.05207
Jan 29, 2025173.34175.54173.34173.48170.48247
Jan 28, 2025181.06181.06173.60173.60170.59539
Jan 27, 2025175.08180.62172.52180.40177.281,213
Jan 24, 2025189.36189.36189.36189.36186.08-
Jan 23, 2025190.36190.36188.96189.36186.0826
Jan 22, 2025188.78189.98188.78189.74186.45177
Jan 21, 2025188.90188.90188.90188.90185.63-
Jan 20, 2025188.40189.02186.80188.90185.63108
Jan 17, 2025182.98185.84182.98185.48182.2764
Jan 16, 2025193.78194.24184.22184.22181.03542
Jan 15, 2025188.70192.60188.70192.60189.26110
Jan 14, 2025187.98187.98185.78186.34183.11227
Jan 13, 2025184.28186.20183.56186.20182.97458
Jan 10, 2025187.14187.76184.50184.50181.3092
Jan 9, 2025185.28185.30185.28185.30182.0975
Jan 8, 2025186.86186.86186.86186.86183.62-
Jan 7, 2025184.72187.68184.20186.86183.62620
Jan 6, 2025184.48185.84183.62185.84182.62103
Jan 3, 2025185.22185.24182.02184.04180.85209
Jan 2, 2025182.70185.00182.52183.16179.99291
Dec 30, 2024182.90182.90182.90182.90179.73-
Dec 27, 2024182.00183.10181.96182.90179.73679
Dec 23, 2024181.08181.16178.46180.86177.731,557
Dec 20, 2024176.20180.12175.40180.12177.00513
Dec 19, 2024180.18180.18177.54179.32176.2156
Dec 18, 2024179.28182.66179.20182.66179.50176
Dec 17, 2024180.42180.42179.04179.68176.57160
Dec 16, 2024182.10183.48181.58181.58178.43-
Dec 13, 2024181.12182.30179.86182.30179.14353
Dec 12, 2024182.46182.46181.50181.50178.36230
Dec 11, 2024181.18183.34181.18182.80179.63607
Dec 10, 2024183.68183.68183.68183.68180.50-
Dec 9, 2024183.10186.24182.30183.68180.50207
Dec 6, 2024182.68183.42182.40182.86179.6981
Dec 5, 2024186.56186.56183.64183.64180.46197
Dec 4, 2024187.92189.50187.92188.24184.98189
Dec 3, 2024192.70192.70188.16189.30186.02536
Dec 2, 2024191.48192.22190.00192.22188.89188
Nov 29, 2024189.78191.14189.38190.94187.63513
Nov 28, 2024188.12188.12188.12188.12184.86-
Nov 27, 2024190.88192.32188.12188.12184.86449
Nov 26, 2024191.74196.24191.22191.22187.91451
Nov 25, 2024189.72189.72189.72189.72186.43-
Nov 22, 2024188.50190.72188.48189.72186.43157
Nov 21, 2024188.04188.96186.20188.94185.6794
Nov 20, 2024190.96191.10188.52188.52185.25233
Nov 19, 2024195.54196.20193.32193.32189.97400
Nov 18, 2024191.04195.06190.18195.06191.68227
Nov 15, 2024194.42194.42192.94193.58190.23166
Nov 14, 2024194.90197.08194.38194.56191.19681
Nov 13, 2024200.40200.75195.58196.18192.78632
Nov 12, 2024203.30203.95200.40200.45196.981,622
Nov 11, 2024206.15207.25203.85203.85200.32908
Nov 8, 2024201.10204.90199.66204.90201.351,692
Nov 7, 2024199.84201.55199.58201.10197.62618
Nov 6, 2024191.72197.86190.92197.86194.43300
Nov 5, 2024186.72188.28185.20186.84183.60412
Nov 4, 2024188.32188.32186.14188.20184.94813
Nov 1, 2024187.16190.46186.96190.20186.91212
Oct 31, 2024 1.2155681 Dividend
Oct 31, 2024189.34190.18186.12186.12182.90151
Oct 30, 2024192.20193.80192.20193.80189.115
Oct 29, 2024189.92194.84189.92194.78190.06115
Oct 28, 2024191.52193.30190.40190.50185.89143
Oct 25, 2024190.40193.94190.38193.48188.79172
Oct 24, 2024187.70191.18187.70191.18186.551,432
Oct 23, 2024186.26188.20185.04186.08181.57677
Oct 22, 2024180.20180.20178.60179.08174.7449
Oct 21, 2024181.78182.50179.46179.46175.11219
Oct 18, 2024183.38183.80182.82183.54179.10691
Oct 17, 2024187.78190.00185.04185.04180.56169
Oct 16, 2024184.80184.80183.52183.92179.47461
Oct 15, 2024191.66192.28186.94186.94182.4192
Oct 14, 2024187.00190.06187.00190.06185.46105
Oct 11, 2024185.44187.58185.04187.34182.8032
Oct 10, 2024187.32187.32185.38185.52181.03155
Oct 9, 2024183.40187.18183.40187.18182.65117
Oct 8, 2024183.38184.54182.40184.54180.07347
Oct 7, 2024184.92184.92182.82183.94179.4939
Oct 4, 2024182.90186.08182.90185.16180.6843
Oct 3, 2024183.52184.24183.00184.24179.78251
Oct 2, 2024182.34186.12180.80186.12181.611,997
Oct 1, 2024185.44186.32181.12181.12176.73301
Sep 30, 2024186.50187.52184.12184.90180.42986
Sep 27, 2024188.10188.88186.40188.88184.31390
Sep 26, 2024187.00189.32185.16185.16180.68161
Sep 25, 2024182.16184.88181.58183.38178.94428
Sep 24, 2024183.34186.74183.30184.90180.42969
Sep 23, 2024183.06183.82182.20183.82179.3745
Sep 20, 2024185.36185.44181.40181.40177.01265
Sep 19, 2024183.12186.90183.10186.90182.37465
Sep 18, 2024181.00181.98180.90181.64177.2471
Sep 17, 2024178.66181.08178.66181.08176.6957
Sep 16, 2024179.72180.10176.78176.78172.50104
Sep 13, 2024179.04179.04179.04179.04174.70-
Sep 12, 2024180.04180.04180.04180.04175.68-
Sep 11, 2024178.50178.94178.50178.94174.6118
Sep 10, 2024181.90181.90180.28180.86176.48318
Sep 9, 2024180.70183.62179.14181.42177.03375
Sep 6, 2024181.14181.14178.82178.86174.5335
Sep 5, 2024184.28184.28180.60180.60176.2326
Sep 4, 2024181.54183.90181.00183.90179.4563
Sep 3, 2024193.30193.30186.06186.78182.261,484
Sep 2, 2024194.58194.84193.24193.24188.5686
Aug 30, 2024190.92192.52190.92192.42187.76112
Aug 29, 2024186.70192.80185.70192.36187.70907
Aug 28, 2024189.32189.32186.86186.86182.3333
Aug 27, 2024186.94188.54185.62188.18183.62125
Aug 26, 2024187.26188.04186.28186.28181.77104
Aug 23, 2024184.00187.24184.00186.46181.9444
Aug 22, 2024188.48190.34186.52187.06182.531,184
Aug 21, 2024183.82187.90183.40186.18181.671,251
Aug 20, 2024182.08182.60178.24181.72177.32223
Aug 19, 2024182.16182.16179.66179.70175.35125
Aug 16, 2024185.00187.14180.54180.54176.17165
Aug 15, 2024179.00183.44179.00183.44179.00190
Aug 14, 2024178.10178.94176.22177.90173.59381
Aug 13, 2024177.12178.36177.00178.36174.04357
Aug 12, 2024175.32175.92175.32175.36171.1159
Aug 9, 2024176.08178.70175.04175.04170.80251
Aug 8, 2024175.00176.40167.84176.40172.13629
Aug 7, 2024171.42174.82171.42174.70170.47312
Aug 6, 2024168.40171.80166.64171.30167.15383
Aug 5, 2024158.20168.44158.20168.16164.091,041
Aug 2, 2024177.40179.58171.12172.06167.891,017
Aug 1, 2024189.58189.82184.86184.86180.38434
Jul 31, 2024 1.16194 Dividend
Jul 31, 2024186.72186.72186.72186.72182.20-
Jul 30, 2024187.04187.52185.36185.36179.60308
Jul 29, 2024186.94188.72185.68185.68179.91228
Jul 26, 2024183.24184.72183.10184.72178.98262
Jul 25, 2024181.56184.00179.18182.70177.033,413
Jul 24, 2024187.12188.58183.04183.38177.68609
Jul 23, 2024184.92185.70183.36183.36177.66509
Jul 22, 2024183.52186.76183.50186.02180.24393
Jul 19, 2024188.50192.08184.10184.10178.38436
Jul 18, 2024187.48189.38186.78187.86182.02249
Jul 17, 2024185.94191.90185.92191.28185.34167
Jul 16, 2024185.80189.08183.78188.72182.86624
Jul 15, 2024186.30186.30184.50185.64179.87143
Jul 12, 2024184.18187.40183.72187.10181.29228
Jul 11, 2024187.58187.58185.28185.28179.53178
Jul 10, 2024185.14186.38185.14186.38180.59400
Jul 9, 2024187.26187.86184.86184.86179.12151
Jul 8, 2024184.40185.60183.50184.90179.16299
Jul 5, 2024183.70184.92182.90182.90177.221,055
Jul 4, 2024183.58183.58183.36183.36177.6645
Jul 3, 2024183.96185.20182.00183.58177.8876
Jul 2, 2024181.22183.38179.60183.38177.68104
Jul 1, 2024181.60181.70179.90180.20174.60252
Jun 28, 2024181.60184.20181.20182.92177.24168
Jun 27, 2024179.56179.84179.56179.84174.2515
Jun 26, 2024182.20182.20181.36181.36175.7360
Jun 25, 2024180.54181.82180.54181.74176.10160
Jun 24, 2024183.02183.02181.84181.96176.31116
Jun 21, 2024179.72184.78179.44184.32178.59231
Jun 20, 2024183.38183.40180.16180.16174.561,166
Jun 19, 2024182.48185.36181.36181.50175.86308
Jun 18, 2024183.02183.02180.90181.98176.33250
Jun 17, 2024182.14182.14179.72179.84174.25133
Jun 14, 2024182.96183.16180.92181.62175.98230
Jun 13, 2024183.48183.50180.88182.32176.66272
Jun 12, 2024183.84185.48183.76184.68178.94678
Jun 11, 2024183.82184.16182.28182.56176.89116
Jun 10, 2024181.74182.86181.26182.86177.18248
Jun 7, 2024180.72181.76180.72181.76176.1178
Jun 6, 2024179.72180.70179.10179.10173.54171
Jun 5, 2024177.58179.44177.10179.44173.87665
Jun 4, 2024177.48177.90175.12177.28171.771,091
Jun 3, 2024180.24181.86177.84178.32172.78611
May 31, 2024180.08180.72176.70176.70171.21374
May 30, 2024178.96180.08178.02179.48173.91704
May 29, 2024182.98183.32181.22181.22175.59211
May 28, 2024183.38189.58183.14183.98178.273,385
May 27, 2024183.14186.26183.00186.26180.47145
May 24, 2024182.78184.00182.60183.50177.80288
May 23, 2024187.36188.00183.28184.12178.40562
May 22, 2024182.94187.86182.50186.92181.111,802
May 21, 2024183.22183.62180.84183.02177.341,084
May 20, 2024182.66182.66182.66182.66176.99-
May 17, 2024179.22180.36178.58179.76174.18317
May 16, 2024180.18180.28178.18179.68174.10641
May 15, 2024176.90178.24176.02178.02172.49328

Related Tickers

XS4.DE ON Semiconductor Corporation
39.72
-1.26%
 
O9T.F Arm Holdings plc
118.20
-1.50%
 
SGM.DE STMicroelectronics N.V.
23.18
-0.39%
 
1YD.DE Broadcom Inc.
207.20
-0.14%
 
QCI.DE QUALCOMM Incorporated
136.36
+0.46%
 
INL.DE Intel Corporation
19.25
-0.56%
 
ELG.DE Elmos Semiconductor SE
73.60
-1.08%
 
MTE.DE Micron Technology, Inc.
83.75
-2.71%
 
WAF.DE Siltronic AG
38.98
0.00%
 
AMD.DE Advanced Micro Devices, Inc.
103.50
-2.08%