Tokyo Electron Ltd (TKY.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:06AM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 218.90 | 218.90 | 218.90 | 218.90 | 218.90 | 150 |
| 06 May 2024 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | - |
| 03 May 2024 | 211.10 | 211.10 | 211.10 | 211.10 | 211.10 | - |
| 02 May 2024 | 206.10 | 206.10 | 206.10 | 206.10 | 206.10 | - |
| 30 Apr 2024 | 206.90 | 206.90 | 206.90 | 206.90 | 206.90 | - |
| 29 Apr 2024 | 205.10 | 205.10 | 205.10 | 205.10 | 205.10 | - |
| 26 Apr 2024 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | - |
| 25 Apr 2024 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | - |
| 24 Apr 2024 | 207.30 | 207.30 | 207.30 | 207.30 | 207.30 | - |
| 23 Apr 2024 | 196.20 | 196.20 | 196.20 | 196.20 | 196.20 | - |
| 22 Apr 2024 | 194.75 | 194.75 | 194.75 | 194.75 | 194.75 | - |
| 19 Apr 2024 | 201.80 | 201.80 | 201.10 | 201.10 | 201.10 | 150 |
| 18 Apr 2024 | 220.60 | 220.60 | 220.60 | 220.60 | 220.60 | - |
| 17 Apr 2024 | 225.30 | 225.30 | 225.30 | 225.30 | 225.30 | - |
| 16 Apr 2024 | 228.30 | 228.30 | 228.30 | 228.30 | 228.30 | - |
| 15 Apr 2024 | 237.30 | 237.30 | 237.30 | 237.30 | 237.30 | - |
| 12 Apr 2024 | 238.70 | 238.70 | 238.70 | 238.70 | 238.70 | - |
| 11 Apr 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - |
| 10 Apr 2024 | 236.10 | 236.10 | 236.10 | 236.10 | 236.10 | - |
| 09 Apr 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - |
| 08 Apr 2024 | 225.60 | 229.70 | 225.60 | 229.70 | 229.70 | 50 |
| 05 Apr 2024 | 226.20 | 226.20 | 226.20 | 226.20 | 226.20 | - |
| 04 Apr 2024 | 238.50 | 238.50 | 238.50 | 238.50 | 238.50 | - |
| 03 Apr 2024 | 240.20 | 240.20 | 240.20 | 240.20 | 240.20 | - |
| 02 Apr 2024 | 241.40 | 241.40 | 241.40 | 241.40 | 241.40 | - |
| 28 Mar 2024 | 237.50 | 240.20 | 237.50 | 240.20 | 240.20 | 100 |
| 28 Mar 2024 | 219 Dividend | |||||
| 27 Mar 2024 | 238.50 | 238.50 | 238.50 | 238.50 | 19.50 | - |
| 26 Mar 2024 | 235.40 | 235.40 | 235.40 | 235.40 | 19.25 | - |
| 25 Mar 2024 | 237.90 | 237.90 | 237.90 | 237.90 | 19.45 | - |
| 22 Mar 2024 | 237.90 | 237.90 | 237.90 | 237.90 | 19.45 | - |
| 21 Mar 2024 | 235.90 | 235.90 | 235.90 | 235.90 | 19.29 | - |
| 20 Mar 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 18.31 | - |
| 19 Mar 2024 | 225.80 | 225.80 | 225.80 | 225.80 | 18.46 | - |
| 18 Mar 2024 | 223.20 | 223.20 | 223.20 | 223.20 | 18.25 | - |
| 15 Mar 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 17.58 | - |
| 14 Mar 2024 | 227.90 | 227.90 | 227.90 | 227.90 | 18.63 | - |
| 13 Mar 2024 | 229.60 | 229.60 | 229.60 | 229.60 | 18.77 | - |
| 12 Mar 2024 | 223.60 | 223.60 | 223.60 | 223.60 | 18.28 | - |
| 11 Mar 2024 | 228.80 | 228.80 | 226.00 | 226.00 | 18.48 | 146 |
| 08 Mar 2024 | 234.30 | 234.30 | 234.30 | 234.30 | 19.16 | - |
| 07 Mar 2024 | 235.90 | 235.90 | 235.90 | 235.90 | 19.29 | - |
| 06 Mar 2024 | 239.90 | 239.90 | 239.90 | 239.90 | 19.61 | - |
| 05 Mar 2024 | 240.10 | 240.10 | 240.10 | 240.10 | 19.63 | - |
| 04 Mar 2024 | 243.50 | 243.50 | 241.00 | 241.00 | 19.70 | 20 |
| 01 Mar 2024 | 234.30 | 234.30 | 234.30 | 234.30 | 19.16 | - |
| 29 Feb 2024 | 223.70 | 223.70 | 223.70 | 223.70 | 18.29 | - |
| 28 Feb 2024 | 221.30 | 221.30 | 221.30 | 221.30 | 18.09 | - |
| 27 Feb 2024 | 219.50 | 219.50 | 219.50 | 219.50 | 17.95 | - |
| 26 Feb 2024 | 223.80 | 223.80 | 223.80 | 223.80 | 18.30 | 5 |
| 23 Feb 2024 | 225.90 | 225.90 | 225.90 | 225.90 | 18.47 | - |
| 22 Feb 2024 | 223.40 | 228.30 | 223.40 | 225.20 | 18.41 | 70 |
| 21 Feb 2024 | 210.90 | 213.60 | 210.90 | 213.60 | 17.46 | 50 |
| 20 Feb 2024 | 213.20 | 213.20 | 208.20 | 208.20 | 17.02 | 50 |
| 19 Feb 2024 | 216.50 | 216.50 | 216.50 | 216.50 | 17.70 | 3 |
| 16 Feb 2024 | 218.10 | 220.30 | 218.10 | 219.10 | 17.91 | 155 |
| 15 Feb 2024 | 217.40 | 217.40 | 217.40 | 217.40 | 17.77 | - |
| 14 Feb 2024 | 207.30 | 207.30 | 207.30 | 207.30 | 16.95 | - |
| 13 Feb 2024 | 208.10 | 213.80 | 208.10 | 213.80 | 17.48 | 50 |
| 12 Feb 2024 | 188.00 | 193.60 | 188.00 | 193.60 | 15.83 | 50 |
| 09 Feb 2024 | 184.25 | 184.25 | 184.25 | 184.25 | 15.06 | - |
| 08 Feb 2024 | 179.45 | 179.45 | 179.45 | 179.45 | 14.67 | - |
| 07 Feb 2024 | 177.55 | 177.55 | 177.55 | 177.55 | 14.52 | - |
| 06 Feb 2024 | 178.10 | 178.10 | 178.10 | 178.10 | 14.56 | - |
| 05 Feb 2024 | 175.30 | 175.30 | 175.30 | 175.30 | 14.33 | - |
| 02 Feb 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 14.31 | - |
| 01 Feb 2024 | 172.90 | 175.95 | 172.90 | 175.95 | 14.39 | 20 |
| 31 Jan 2024 | 172.95 | 172.95 | 172.95 | 172.95 | 14.14 | - |
| 30 Jan 2024 | 174.45 | 174.45 | 174.45 | 174.45 | 14.26 | - |
| 29 Jan 2024 | 173.85 | 173.85 | 173.85 | 173.85 | 14.21 | - |
| 26 Jan 2024 | 173.75 | 173.75 | 173.75 | 173.75 | 14.21 | - |
| 25 Jan 2024 | 177.30 | 177.30 | 177.30 | 177.30 | 14.50 | - |
| 24 Jan 2024 | 175.55 | 175.55 | 175.55 | 175.55 | 14.35 | - |
| 23 Jan 2024 | 174.85 | 174.85 | 174.85 | 174.85 | 14.30 | - |
| 22 Jan 2024 | 177.55 | 177.55 | 177.55 | 177.55 | 14.52 | - |
| 19 Jan 2024 | 173.45 | 173.45 | 173.45 | 173.45 | 14.18 | - |
| 18 Jan 2024 | 164.50 | 164.50 | 164.50 | 164.50 | 13.45 | - |
| 17 Jan 2024 | 162.95 | 162.95 | 162.95 | 162.95 | 13.32 | - |
| 16 Jan 2024 | 161.80 | 166.45 | 161.80 | 166.45 | 13.61 | 50 |
| 15 Jan 2024 | 163.85 | 163.85 | 163.85 | 163.85 | 13.40 | - |
| 12 Jan 2024 | 163.85 | 163.85 | 163.85 | 163.85 | 13.40 | - |
| 11 Jan 2024 | 162.95 | 162.95 | 162.95 | 162.95 | 13.32 | - |
| 10 Jan 2024 | 159.80 | 159.80 | 159.80 | 159.80 | 13.07 | - |
| 09 Jan 2024 | 157.05 | 157.80 | 157.05 | 157.80 | 12.90 | 50 |
| 08 Jan 2024 | 153.25 | 153.25 | 153.25 | 153.25 | 12.53 | - |
| 05 Jan 2024 | 151.20 | 154.70 | 151.20 | 154.70 | 12.65 | 100 |
| 04 Jan 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 12.46 | - |
| 03 Jan 2024 | 156.85 | 156.85 | 156.85 | 156.85 | 12.82 | - |
| 02 Jan 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 13.08 | - |
| 29 Dec 2023 | 160.10 | 160.10 | 159.80 | 159.80 | 13.07 | - |
| 28 Dec 2023 | 161.30 | 161.30 | 161.30 | 161.30 | 13.19 | - |
| 27 Dec 2023 | 161.50 | 161.50 | 161.50 | 161.50 | 13.20 | - |
| 22 Dec 2023 | 158.05 | 160.45 | 158.05 | 160.45 | 13.12 | 1 |
| 21 Dec 2023 | 157.15 | 157.15 | 157.15 | 157.15 | 12.85 | - |
| 20 Dec 2023 | 159.60 | 159.60 | 159.60 | 159.60 | 13.05 | - |
| 19 Dec 2023 | 159.95 | 159.95 | 159.95 | 159.95 | 13.08 | - |
| 18 Dec 2023 | 156.10 | 156.10 | 156.10 | 156.10 | 12.76 | - |
| 15 Dec 2023 | 155.40 | 155.40 | 155.40 | 155.40 | 12.71 | - |
| 14 Dec 2023 | 154.75 | 154.75 | 154.75 | 154.75 | 12.65 | - |
| 13 Dec 2023 | 153.00 | 153.00 | 153.00 | 153.00 | 12.51 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.