Tokyo Electron Ltd (TKY.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:15AM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 211.60 | 211.60 | 211.60 | 211.60 | 211.60 | 250 |
| 09 May 2024 | 212.30 | 212.30 | 212.30 | 212.30 | 212.30 | - |
| 08 May 2024 | 218.90 | 218.90 | 218.90 | 218.90 | 218.90 | - |
| 07 May 2024 | 218.90 | 218.90 | 218.90 | 218.90 | 218.90 | - |
| 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 | 206.90 | 206.90 | 206.90 | 206.90 | 206.90 | - |
| 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 | 203.80 | 203.80 | 203.80 | 203.80 | 203.80 | - |
| 25 Apr 2024 | 203.80 | 203.80 | 203.80 | 203.80 | 203.80 | - |
| 24 Apr 2024 | 207.30 | 207.30 | 207.30 | 207.30 | 207.30 | - |
| 23 Apr 2024 | 199.15 | 199.15 | 199.15 | 199.15 | 199.15 | - |
| 22 Apr 2024 | 199.15 | 199.15 | 199.15 | 199.15 | 199.15 | - |
| 19 Apr 2024 | 207.10 | 207.10 | 201.10 | 201.10 | 201.10 | 250 |
| 18 Apr 2024 | 224.80 | 224.80 | 224.80 | 224.80 | 224.80 | - |
| 17 Apr 2024 | 229.70 | 229.70 | 229.70 | 229.70 | 229.70 | - |
| 16 Apr 2024 | 232.20 | 232.20 | 232.20 | 232.20 | 232.20 | - |
| 15 Apr 2024 | 238.80 | 242.00 | 238.80 | 242.00 | 242.00 | 15 |
| 12 Apr 2024 | 238.80 | 238.80 | 238.80 | 238.80 | 238.80 | - |
| 11 Apr 2024 | 236.80 | 236.80 | 236.80 | 236.80 | 236.80 | - |
| 10 Apr 2024 | 236.10 | 236.80 | 236.10 | 236.80 | 236.80 | 5 |
| 09 Apr 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 22 |
| 08 Apr 2024 | 229.90 | 230.10 | 229.90 | 230.10 | 230.10 | 50 |
| 05 Apr 2024 | 230.50 | 230.50 | 230.50 | 230.50 | 230.50 | - |
| 04 Apr 2024 | 241.30 | 241.30 | 241.30 | 241.30 | 241.30 | - |
| 03 Apr 2024 | 241.30 | 241.30 | 241.30 | 241.30 | 241.30 | - |
| 02 Apr 2024 | 241.30 | 241.30 | 241.30 | 241.30 | 241.30 | - |
| 28 Mar 2024 | 237.50 | 240.20 | 237.50 | 240.20 | 240.20 | 100 |
| 28 Mar 2024 | 219 Dividend | |||||
| 27 Mar 2024 | 239.60 | 239.60 | 235.70 | 235.70 | 16.70 | 17 |
| 26 Mar 2024 | 239.60 | 239.60 | 239.60 | 239.60 | 16.98 | - |
| 25 Mar 2024 | 241.20 | 241.20 | 241.20 | 241.20 | 17.09 | - |
| 22 Mar 2024 | 241.40 | 241.40 | 241.40 | 241.40 | 17.10 | - |
| 21 Mar 2024 | 235.90 | 241.40 | 235.90 | 241.40 | 17.10 | 15 |
| 20 Mar 2024 | 225.80 | 225.80 | 225.80 | 225.80 | 16.00 | - |
| 19 Mar 2024 | 225.80 | 225.80 | 225.80 | 225.80 | 16.00 | - |
| 18 Mar 2024 | 223.20 | 223.20 | 223.10 | 223.10 | 15.81 | 10 |
| 15 Mar 2024 | 219.10 | 219.10 | 219.10 | 219.10 | 15.52 | - |
| 14 Mar 2024 | 229.60 | 229.60 | 229.60 | 229.60 | 16.27 | - |
| 13 Mar 2024 | 229.60 | 229.60 | 229.60 | 229.60 | 16.27 | - |
| 12 Mar 2024 | 228.30 | 228.30 | 224.10 | 224.10 | 15.88 | 6 |
| 11 Mar 2024 | 233.30 | 233.30 | 233.30 | 233.30 | 16.53 | - |
| 08 Mar 2024 | 238.90 | 239.30 | 238.90 | 239.30 | 16.96 | 2 |
| 07 Mar 2024 | 240.30 | 240.30 | 240.30 | 240.30 | 17.03 | - |
| 06 Mar 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 17.29 | - |
| 05 Mar 2024 | 244.40 | 244.40 | 244.40 | 244.40 | 17.32 | - |
| 04 Mar 2024 | 243.50 | 245.70 | 243.50 | 245.70 | 17.41 | 13 |
| 01 Mar 2024 | 234.20 | 240.80 | 234.20 | 240.80 | 17.06 | 50 |
| 29 Feb 2024 | 225.40 | 225.40 | 225.40 | 225.40 | 15.97 | - |
| 28 Feb 2024 | 225.40 | 225.40 | 225.40 | 225.40 | 15.97 | - |
| 27 Feb 2024 | 223.60 | 227.30 | 223.60 | 227.30 | 16.10 | 15 |
| 26 Feb 2024 | 223.60 | 223.60 | 223.60 | 223.60 | 15.84 | - |
| 23 Feb 2024 | 225.90 | 225.90 | 225.90 | 225.90 | 16.01 | - |
| 22 Feb 2024 | 223.40 | 225.20 | 223.40 | 225.20 | 15.96 | 55 |
| 21 Feb 2024 | 210.90 | 210.90 | 210.90 | 210.90 | 14.94 | 80 |
| 20 Feb 2024 | 215.50 | 215.50 | 208.20 | 208.20 | 14.75 | 100 |
| 19 Feb 2024 | 219.20 | 219.20 | 219.20 | 219.20 | 15.53 | - |
| 16 Feb 2024 | 218.10 | 222.20 | 218.10 | 220.30 | 15.61 | 35 |
| 15 Feb 2024 | 217.40 | 217.40 | 217.40 | 217.40 | 15.40 | - |
| 14 Feb 2024 | 207.90 | 210.20 | 207.90 | 210.20 | 14.89 | 50 |
| 13 Feb 2024 | 208.10 | 209.90 | 207.90 | 207.90 | 14.73 | 8 |
| 12 Feb 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 13.32 | - |
| 09 Feb 2024 | 185.35 | 185.35 | 185.35 | 185.35 | 13.13 | - |
| 08 Feb 2024 | 179.45 | 185.35 | 179.45 | 185.35 | 13.13 | 45 |
| 07 Feb 2024 | 178.10 | 178.10 | 178.10 | 178.10 | 12.62 | - |
| 06 Feb 2024 | 178.10 | 178.10 | 178.10 | 178.10 | 12.62 | - |
| 05 Feb 2024 | 175.30 | 175.30 | 175.30 | 175.30 | 12.42 | - |
| 02 Feb 2024 | 175.05 | 175.05 | 175.05 | 175.05 | 12.40 | - |
| 01 Feb 2024 | 175.05 | 175.05 | 175.05 | 175.05 | 12.40 | - |
| 31 Jan 2024 | 175.20 | 175.20 | 175.20 | 175.20 | 12.41 | - |
| 30 Jan 2024 | 175.90 | 175.90 | 175.90 | 175.90 | 12.46 | - |
| 29 Jan 2024 | 175.90 | 175.90 | 175.90 | 175.90 | 12.46 | - |
| 26 Jan 2024 | 175.90 | 175.90 | 175.90 | 175.90 | 12.46 | - |
| 25 Jan 2024 | 177.30 | 181.35 | 177.30 | 181.35 | 12.85 | 50 |
| 24 Jan 2024 | 176.60 | 176.60 | 176.60 | 176.60 | 12.51 | - |
| 23 Jan 2024 | 176.60 | 176.60 | 176.60 | 176.60 | 12.51 | - |
| 22 Jan 2024 | 177.55 | 177.55 | 177.55 | 177.55 | 12.58 | - |
| 19 Jan 2024 | 173.45 | 176.35 | 173.45 | 176.35 | 12.49 | 50 |
| 18 Jan 2024 | 164.50 | 164.50 | 164.50 | 164.50 | 11.66 | - |
| 17 Jan 2024 | 163.85 | 163.85 | 163.85 | 163.85 | 11.61 | - |
| 16 Jan 2024 | 163.85 | 163.85 | 163.85 | 163.85 | 11.61 | - |
| 15 Jan 2024 | 163.85 | 163.85 | 163.85 | 163.85 | 11.61 | - |
| 12 Jan 2024 | 163.85 | 163.85 | 163.85 | 163.85 | 11.61 | - |
| 11 Jan 2024 | 162.95 | 162.95 | 162.95 | 162.95 | 11.55 | - |
| 10 Jan 2024 | 159.80 | 159.80 | 159.80 | 159.80 | 11.32 | - |
| 09 Jan 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 11.12 | - |
| 08 Jan 2024 | 153.25 | 153.25 | 153.25 | 153.25 | 10.86 | - |
| 05 Jan 2024 | 153.25 | 153.25 | 153.25 | 153.25 | 10.86 | - |
| 04 Jan 2024 | 155.55 | 155.55 | 155.55 | 155.55 | 11.02 | - |
| 03 Jan 2024 | 160.95 | 160.95 | 160.95 | 160.95 | 11.40 | - |
| 02 Jan 2024 | 161.95 | 161.95 | 161.95 | 161.95 | 11.47 | - |
| 29 Dec 2023 | 162.30 | 162.30 | 161.95 | 161.95 | 11.47 | - |
| 28 Dec 2023 | 163.60 | 163.60 | 163.60 | 163.60 | 11.59 | - |
| 27 Dec 2023 | 161.50 | 164.40 | 161.50 | 164.00 | 11.62 | 100 |
| 22 Dec 2023 | 159.35 | 159.35 | 159.35 | 159.35 | 11.29 | - |
| 21 Dec 2023 | 159.35 | 159.35 | 159.35 | 159.35 | 11.29 | - |
| 20 Dec 2023 | 159.95 | 159.95 | 159.95 | 159.95 | 11.33 | - |
| 19 Dec 2023 | 159.95 | 159.95 | 159.95 | 159.95 | 11.33 | - |
| 18 Dec 2023 | 156.50 | 156.50 | 156.50 | 156.50 | 11.09 | - |
| *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.