Tokyo Electron Ltd (TKY.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 196.30 | 196.30 | 193.40 | 193.40 | 193.40 | - |
| 30 May 2024 | 201.00 | 201.60 | 200.90 | 201.60 | 201.60 | - |
| 29 May 2024 | 205.40 | 205.40 | 204.20 | 204.20 | 204.20 | - |
| 28 May 2024 | 204.90 | 209.10 | 204.90 | 209.10 | 209.10 | - |
| 27 May 2024 | 209.40 | 209.40 | 206.10 | 207.50 | 207.50 | 6 |
| 24 May 2024 | 209.40 | 211.10 | 209.40 | 211.10 | 211.10 | - |
| 23 May 2024 | 214.90 | 216.60 | 214.60 | 215.30 | 215.30 | - |
| 22 May 2024 | 210.40 | 211.20 | 210.40 | 211.20 | 211.20 | - |
| 21 May 2024 | 213.90 | 215.10 | 213.40 | 214.40 | 214.40 | - |
| 20 May 2024 | 211.70 | 214.70 | 210.60 | 214.70 | 214.70 | - |
| 17 May 2024 | 210.60 | 212.30 | 209.90 | 211.90 | 211.90 | - |
| 16 May 2024 | 216.80 | 216.80 | 216.00 | 216.00 | 216.00 | - |
| 15 May 2024 | 205.90 | 207.80 | 205.90 | 207.80 | 207.80 | - |
| 14 May 2024 | 202.10 | 202.50 | 201.90 | 202.30 | 202.30 | - |
| 13 May 2024 | 204.10 | 204.90 | 204.10 | 204.50 | 204.50 | 10 |
| 10 May 2024 | 207.00 | 210.50 | 207.00 | 209.20 | 209.20 | - |
| 09 May 2024 | 207.50 | 209.00 | 207.50 | 209.00 | 209.00 | - |
| 08 May 2024 | 215.40 | 216.40 | 214.40 | 214.40 | 214.40 | - |
| 07 May 2024 | 218.90 | 223.00 | 218.90 | 219.40 | 219.40 | 10 |
| 06 May 2024 | 213.90 | 216.30 | 213.90 | 215.70 | 215.70 | - |
| 03 May 2024 | 209.80 | 216.50 | 209.70 | 216.50 | 216.50 | - |
| 02 May 2024 | 206.40 | 210.80 | 206.40 | 210.80 | 210.80 | - |
| 30 Apr 2024 | 206.80 | 208.80 | 202.30 | 202.30 | 202.30 | - |
| 29 Apr 2024 | 206.50 | 208.40 | 205.50 | 206.40 | 206.40 | - |
| 26 Apr 2024 | 201.80 | 205.50 | 201.80 | 205.50 | 205.50 | - |
| 25 Apr 2024 | 199.35 | 200.80 | 199.35 | 200.80 | 200.80 | - |
| 24 Apr 2024 | 207.10 | 207.10 | 206.20 | 206.20 | 206.20 | - |
| 23 Apr 2024 | 195.10 | 196.90 | 194.55 | 196.90 | 196.90 | - |
| 22 Apr 2024 | 194.80 | 195.40 | 193.90 | 195.40 | 195.40 | 20 |
| 19 Apr 2024 | 201.50 | 202.70 | 197.40 | 197.40 | 197.40 | 10 |
| 18 Apr 2024 | 219.90 | 220.90 | 218.30 | 218.30 | 218.30 | - |
| 17 Apr 2024 | 224.40 | 224.50 | 223.50 | 223.50 | 223.50 | - |
| 16 Apr 2024 | 226.40 | 228.00 | 224.90 | 228.00 | 228.00 | 30 |
| 15 Apr 2024 | 236.80 | 239.10 | 236.80 | 236.80 | 236.80 | - |
| 12 Apr 2024 | 238.10 | 240.20 | 236.50 | 236.50 | 236.50 | - |
| 11 Apr 2024 | 231.90 | 235.20 | 231.90 | 235.20 | 235.20 | - |
| 10 Apr 2024 | 235.50 | 236.20 | 234.30 | 234.30 | 234.30 | - |
| 09 Apr 2024 | 233.60 | 235.20 | 233.50 | 235.20 | 235.20 | - |
| 08 Apr 2024 | 226.40 | 228.40 | 226.40 | 228.30 | 228.30 | - |
| 05 Apr 2024 | 225.70 | 227.30 | 225.30 | 227.30 | 227.30 | - |
| 04 Apr 2024 | 238.00 | 239.20 | 238.00 | 239.20 | 239.20 | - |
| 03 Apr 2024 | 237.80 | 240.60 | 237.80 | 240.60 | 240.60 | - |
| 02 Apr 2024 | 241.20 | 241.20 | 235.30 | 235.30 | 235.30 | - |
| 28 Mar 2024 | 237.10 | 238.80 | 237.10 | 238.20 | 238.20 | - |
| 28 Mar 2024 | 245 Dividend | |||||
| 27 Mar 2024 | 237.30 | 239.30 | 235.50 | 235.50 | -9.50 | - |
| 26 Mar 2024 | 234.90 | 238.90 | 234.90 | 237.20 | -9.57 | 10 |
| 25 Mar 2024 | 238.20 | 238.20 | 234.10 | 234.10 | -9.44 | - |
| 22 Mar 2024 | 236.90 | 237.30 | 236.30 | 236.30 | -9.53 | - |
| 21 Mar 2024 | 235.50 | 240.20 | 235.50 | 240.20 | -9.69 | - |
| 20 Mar 2024 | 223.20 | 226.80 | 222.30 | 226.80 | -9.15 | - |
| 19 Mar 2024 | 224.90 | 229.60 | 221.20 | 222.90 | -8.99 | - |
| 18 Mar 2024 | 222.70 | 225.40 | 221.30 | 221.30 | -8.93 | - |
| 15 Mar 2024 | 214.40 | 218.00 | 214.40 | 217.80 | -8.79 | - |
| 14 Mar 2024 | 227.50 | 228.40 | 224.10 | 224.10 | -9.04 | - |
| 13 Mar 2024 | 228.90 | 229.40 | 226.80 | 227.30 | -9.17 | - |
| 12 Mar 2024 | 223.90 | 228.40 | 223.90 | 228.40 | -9.21 | - |
| 11 Mar 2024 | 228.20 | 228.20 | 223.80 | 223.80 | -9.03 | 20 |
| 08 Mar 2024 | 234.30 | 236.00 | 227.90 | 227.90 | -9.19 | - |
| 07 Mar 2024 | 236.30 | 236.30 | 232.30 | 232.30 | -9.37 | - |
| 06 Mar 2024 | 240.40 | 244.30 | 240.40 | 244.30 | -9.85 | - |
| 05 Mar 2024 | 241.10 | 241.50 | 237.50 | 237.50 | -9.58 | - |
| 04 Mar 2024 | 244.80 | 245.90 | 236.40 | 237.40 | -9.58 | 26 |
| 01 Mar 2024 | 233.80 | 241.10 | 233.80 | 241.10 | -9.73 | - |
| 29 Feb 2024 | 223.10 | 227.60 | 222.60 | 227.60 | -9.18 | 18 |
| 28 Feb 2024 | 223.00 | 223.00 | 220.40 | 220.40 | -8.89 | - |
| 27 Feb 2024 | 221.00 | 223.30 | 219.50 | 219.50 | -8.85 | - |
| 26 Feb 2024 | 219.20 | 221.60 | 219.20 | 221.60 | -8.94 | - |
| 23 Feb 2024 | 227.20 | 230.10 | 227.20 | 227.50 | -9.18 | - |
| 22 Feb 2024 | 222.20 | 228.30 | 222.10 | 228.30 | -9.21 | - |
| 21 Feb 2024 | 210.50 | 211.40 | 210.50 | 211.40 | -8.53 | - |
| 20 Feb 2024 | 212.20 | 212.20 | 205.30 | 205.30 | -8.28 | - |
| 19 Feb 2024 | 217.30 | 217.30 | 211.40 | 211.40 | -8.53 | - |
| 16 Feb 2024 | 217.40 | 217.60 | 214.30 | 215.40 | -8.69 | - |
| 15 Feb 2024 | 217.20 | 220.10 | 214.30 | 214.30 | -8.64 | 10 |
| 14 Feb 2024 | 206.00 | 212.20 | 206.00 | 207.20 | -8.36 | 50 |
| 13 Feb 2024 | 209.00 | 209.00 | 204.90 | 205.00 | -8.27 | - |
| 12 Feb 2024 | 185.95 | 192.20 | 185.95 | 189.40 | -7.64 | 20 |
| 09 Feb 2024 | 188.25 | 192.45 | 188.25 | 192.40 | -7.76 | - |
| 08 Feb 2024 | 178.45 | 184.30 | 178.45 | 184.30 | -7.43 | - |
| 07 Feb 2024 | 176.45 | 178.35 | 175.65 | 178.35 | -7.19 | - |
| 06 Feb 2024 | 177.05 | 177.20 | 175.15 | 175.70 | -7.09 | - |
| 05 Feb 2024 | 174.50 | 176.35 | 174.50 | 176.35 | -7.11 | - |
| 02 Feb 2024 | 173.80 | 173.80 | 173.45 | 173.70 | -7.01 | - |
| 01 Feb 2024 | 172.80 | 174.20 | 172.45 | 172.45 | -6.96 | - |
| 31 Jan 2024 | 172.40 | 172.75 | 171.65 | 171.70 | -6.93 | - |
| 30 Jan 2024 | 173.25 | 173.25 | 172.45 | 172.45 | -6.96 | - |
| 29 Jan 2024 | 174.45 | 174.90 | 171.95 | 171.95 | -6.94 | 10 |
| 26 Jan 2024 | 174.45 | 174.50 | 173.30 | 174.30 | -7.03 | - |
| 25 Jan 2024 | 177.60 | 178.25 | 176.65 | 176.65 | -7.13 | - |
| 24 Jan 2024 | 176.05 | 180.00 | 176.05 | 180.00 | -7.26 | - |
| 23 Jan 2024 | 174.40 | 174.40 | 172.50 | 173.85 | -7.01 | - |
| 22 Jan 2024 | 175.75 | 178.60 | 175.75 | 176.65 | -7.13 | - |
| 19 Jan 2024 | 172.70 | 175.30 | 172.70 | 175.30 | -7.07 | - |
| 18 Jan 2024 | 164.00 | 170.45 | 164.00 | 170.45 | -6.88 | - |
| 17 Jan 2024 | 162.30 | 163.60 | 161.55 | 161.55 | -6.52 | - |
| 16 Jan 2024 | 161.15 | 163.55 | 159.50 | 163.55 | -6.60 | - |
| 15 Jan 2024 | 162.80 | 164.70 | 162.65 | 164.70 | -6.64 | - |
| 12 Jan 2024 | 163.35 | 163.35 | 162.00 | 162.00 | -6.54 | - |
| 11 Jan 2024 | 162.80 | 162.95 | 160.05 | 160.05 | -6.46 | - |
| *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.