Tokyo Electron Limited (TKY.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 10:11AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 211.10 | 215.10 | 210.80 | 215.10 | 215.10 | 5 |
| 02 May 2024 | 206.70 | 206.70 | 206.70 | 206.70 | 206.70 | - |
| 30 Apr 2024 | 206.80 | 207.10 | 206.80 | 207.10 | 207.10 | 50 |
| 29 Apr 2024 | 205.10 | 209.80 | 205.10 | 206.20 | 206.20 | 75 |
| 26 Apr 2024 | 202.50 | 207.40 | 202.50 | 205.20 | 205.20 | 37 |
| 25 Apr 2024 | 199.50 | 203.60 | 199.30 | 199.30 | 199.30 | 41 |
| 24 Apr 2024 | 207.40 | 212.00 | 207.40 | 211.80 | 211.80 | 18 |
| 23 Apr 2024 | 196.15 | 200.50 | 196.15 | 200.50 | 200.50 | 109 |
| 22 Apr 2024 | 194.90 | 194.90 | 193.90 | 193.90 | 193.90 | 109 |
| 19 Apr 2024 | 207.80 | 208.30 | 203.00 | 208.30 | 208.30 | 50 |
| 18 Apr 2024 | 220.70 | 221.50 | 218.80 | 218.80 | 218.80 | 820 |
| 17 Apr 2024 | 225.20 | 228.80 | 224.20 | 224.20 | 224.20 | 200 |
| 16 Apr 2024 | 227.90 | 231.50 | 227.90 | 231.50 | 231.50 | 104 |
| 15 Apr 2024 | 237.30 | 242.00 | 237.30 | 237.40 | 237.40 | 190 |
| 12 Apr 2024 | 238.70 | 238.70 | 238.70 | 238.70 | 238.70 | - |
| 11 Apr 2024 | 234.40 | 240.30 | 234.20 | 240.30 | 240.30 | 194 |
| 10 Apr 2024 | 236.00 | 236.40 | 236.00 | 236.40 | 236.40 | 20 |
| 09 Apr 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - |
| 08 Apr 2024 | 225.60 | 230.10 | 225.60 | 230.10 | 230.10 | 50 |
| 05 Apr 2024 | 226.20 | 230.40 | 225.50 | 230.40 | 230.40 | 84 |
| 04 Apr 2024 | 238.50 | 238.50 | 230.60 | 230.60 | 230.60 | 335 |
| 03 Apr 2024 | 240.10 | 244.20 | 237.90 | 244.20 | 244.20 | 215 |
| 02 Apr 2024 | 241.40 | 245.40 | 236.70 | 236.70 | 236.70 | 55 |
| 28 Mar 2024 | 237.40 | 242.90 | 235.90 | 240.20 | 240.20 | 946 |
| 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 | 234.40 | 239.00 | 234.10 | 234.10 | 19.14 | 220 |
| 22 Mar 2024 | 238.00 | 241.90 | 238.00 | 241.90 | 19.78 | 20 |
| 21 Mar 2024 | 235.90 | 241.50 | 235.90 | 241.50 | 19.75 | 85 |
| 20 Mar 2024 | 224.00 | 228.70 | 224.00 | 224.70 | 18.37 | 69 |
| 19 Mar 2024 | 225.70 | 230.10 | 225.70 | 226.90 | 18.55 | 29 |
| 18 Mar 2024 | 223.40 | 228.70 | 223.40 | 228.70 | 18.70 | 22 |
| 15 Mar 2024 | 224.00 | 224.00 | 216.90 | 217.50 | 17.78 | 221 |
| 14 Mar 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 18.64 | - |
| 13 Mar 2024 | 229.40 | 229.40 | 229.40 | 229.40 | 18.76 | - |
| 12 Mar 2024 | 224.10 | 229.90 | 224.10 | 229.90 | 18.80 | 117 |
| 11 Mar 2024 | 228.80 | 228.80 | 226.80 | 227.00 | 18.56 | 275 |
| 08 Mar 2024 | 234.40 | 240.60 | 234.40 | 234.40 | 19.16 | 140 |
| 07 Mar 2024 | 239.10 | 239.10 | 236.80 | 236.80 | 19.36 | 274 |
| 06 Mar 2024 | 239.90 | 249.00 | 239.90 | 249.00 | 20.36 | 364 |
| 05 Mar 2024 | 240.20 | 240.20 | 238.80 | 238.80 | 19.52 | 120 |
| 04 Mar 2024 | 245.60 | 246.80 | 241.00 | 242.10 | 19.79 | 209 |
| 01 Mar 2024 | 234.30 | 243.00 | 234.00 | 240.80 | 19.69 | 239 |
| 29 Feb 2024 | 225.30 | 228.10 | 224.40 | 228.10 | 18.65 | 110 |
| 28 Feb 2024 | 221.30 | 225.00 | 221.30 | 225.00 | 18.40 | 50 |
| 27 Feb 2024 | 219.50 | 225.20 | 219.50 | 225.10 | 18.40 | 127 |
| 26 Feb 2024 | 219.30 | 224.00 | 219.30 | 223.00 | 18.23 | 255 |
| 23 Feb 2024 | 225.80 | 233.80 | 225.80 | 232.00 | 18.97 | 168 |
| 22 Feb 2024 | 223.50 | 231.60 | 223.50 | 226.00 | 18.48 | 288 |
| 21 Feb 2024 | 211.00 | 213.70 | 211.00 | 212.50 | 17.37 | 323 |
| 20 Feb 2024 | 213.60 | 214.20 | 206.00 | 208.00 | 17.01 | 384 |
| 19 Feb 2024 | 217.70 | 217.70 | 217.70 | 217.70 | 17.80 | 5 |
| 16 Feb 2024 | 218.10 | 221.50 | 218.10 | 218.50 | 17.86 | 251 |
| 15 Feb 2024 | 217.30 | 222.50 | 217.30 | 221.80 | 18.13 | 38 |
| 14 Feb 2024 | 207.10 | 210.60 | 207.10 | 208.50 | 17.05 | 149 |
| 13 Feb 2024 | 208.30 | 210.80 | 205.00 | 205.00 | 16.76 | 241 |
| 12 Feb 2024 | 189.50 | 194.10 | 188.00 | 193.65 | 15.83 | 219 |
| 09 Feb 2024 | 183.60 | 199.00 | 183.60 | 199.00 | 16.27 | 160 |
| 08 Feb 2024 | 179.40 | 186.90 | 179.40 | 186.90 | 15.28 | 31 |
| 07 Feb 2024 | 177.50 | 180.65 | 177.50 | 178.95 | 14.63 | 190 |
| 06 Feb 2024 | 178.20 | 180.60 | 178.00 | 178.00 | 14.55 | 110 |
| 05 Feb 2024 | 175.30 | 175.55 | 175.30 | 175.55 | 14.35 | 36 |
| 02 Feb 2024 | 175.10 | 177.30 | 174.45 | 175.10 | 14.32 | 274 |
| 01 Feb 2024 | 172.95 | 172.95 | 172.95 | 172.95 | 14.14 | - |
| 31 Jan 2024 | 172.95 | 173.40 | 172.95 | 173.40 | 14.18 | 50 |
| 30 Jan 2024 | 174.35 | 175.10 | 174.35 | 174.60 | 14.28 | 65 |
| 29 Jan 2024 | 173.80 | 174.25 | 173.30 | 173.30 | 14.17 | 230 |
| 26 Jan 2024 | 173.95 | 176.55 | 173.95 | 175.25 | 14.33 | 235 |
| 25 Jan 2024 | 177.35 | 180.45 | 177.35 | 179.75 | 14.70 | 191 |
| 24 Jan 2024 | 175.60 | 180.90 | 175.60 | 180.90 | 14.79 | 258 |
| 23 Jan 2024 | 174.85 | 176.05 | 173.90 | 175.95 | 14.39 | 427 |
| 22 Jan 2024 | 179.85 | 182.20 | 178.50 | 178.50 | 14.59 | 315 |
| 19 Jan 2024 | 173.25 | 176.30 | 173.25 | 174.75 | 14.29 | 187 |
| 18 Jan 2024 | 164.50 | 172.45 | 164.50 | 171.95 | 14.06 | 472 |
| 17 Jan 2024 | 163.10 | 166.20 | 163.10 | 163.55 | 13.37 | 53 |
| 16 Jan 2024 | 161.75 | 166.50 | 161.75 | 165.95 | 13.57 | 220 |
| 15 Jan 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 13.57 | - |
| 12 Jan 2024 | 163.90 | 166.00 | 163.90 | 166.00 | 13.57 | 20 |
| 11 Jan 2024 | 162.95 | 162.95 | 162.30 | 162.30 | 13.27 | 50 |
| 10 Jan 2024 | 159.45 | 159.45 | 159.45 | 159.45 | 13.04 | - |
| 09 Jan 2024 | 157.00 | 159.15 | 154.60 | 159.15 | 13.01 | 462 |
| 08 Jan 2024 | 153.25 | 157.05 | 153.25 | 157.05 | 12.84 | 50 |
| 05 Jan 2024 | 151.15 | 156.00 | 151.15 | 156.00 | 12.75 | 160 |
| 04 Jan 2024 | 155.00 | 155.00 | 153.50 | 153.50 | 12.55 | 50 |
| 03 Jan 2024 | 156.85 | 156.85 | 156.10 | 156.10 | 12.76 | 33 |
| 02 Jan 2024 | 159.95 | 159.95 | 159.95 | 159.95 | 13.08 | - |
| 29 Dec 2023 | 160.10 | 160.10 | 160.10 | 160.10 | 13.09 | - |
| 28 Dec 2023 | 161.30 | 161.30 | 161.30 | 161.30 | 13.19 | - |
| 27 Dec 2023 | 161.55 | 164.40 | 161.55 | 162.00 | 13.25 | 119 |
| 22 Dec 2023 | 158.05 | 161.10 | 158.05 | 158.80 | 12.98 | 54 |
| 21 Dec 2023 | 157.10 | 160.35 | 157.10 | 160.35 | 13.11 | 75 |
| 20 Dec 2023 | 159.55 | 159.55 | 157.80 | 157.80 | 12.90 | 30 |
| 19 Dec 2023 | 159.95 | 161.65 | 159.95 | 161.65 | 13.22 | 163 |
| 18 Dec 2023 | 156.10 | 156.10 | 155.25 | 155.25 | 12.69 | 50 |
| 15 Dec 2023 | 155.35 | 155.35 | 155.35 | 155.35 | 12.70 | - |
| 14 Dec 2023 | 154.80 | 154.80 | 154.80 | 154.80 | 12.66 | - |
| 13 Dec 2023 | 153.30 | 156.40 | 153.30 | 156.40 | 12.79 | 250 |
| 12 Dec 2023 | 147.65 | 147.65 | 147.65 | 147.65 | 12.07 | - |
| 11 Dec 2023 | 145.75 | 149.65 | 145.75 | 149.65 | 12.24 | 450 |
| *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.