Tokyo Electron Limited (TKY.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:10AM CEST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 206.70 | 206.70 | 206.70 | 206.70 | 206.70 | 50 |
| Apr 30, 2024 | 206.80 | 207.10 | 206.80 | 207.10 | 207.10 | 50 |
| Apr 29, 2024 | 205.10 | 209.80 | 205.10 | 206.20 | 206.20 | 75 |
| Apr 26, 2024 | 202.50 | 207.40 | 202.50 | 205.20 | 205.20 | 37 |
| Apr 25, 2024 | 199.50 | 203.60 | 199.30 | 199.30 | 199.30 | 41 |
| Apr 24, 2024 | 207.40 | 212.00 | 207.40 | 211.80 | 211.80 | 18 |
| Apr 23, 2024 | 196.15 | 200.50 | 196.15 | 200.50 | 200.50 | 109 |
| Apr 22, 2024 | 194.90 | 194.90 | 193.90 | 193.90 | 193.90 | 109 |
| Apr 19, 2024 | 207.80 | 208.30 | 203.00 | 208.30 | 208.30 | 50 |
| Apr 18, 2024 | 220.70 | 221.50 | 218.80 | 218.80 | 218.80 | 820 |
| Apr 17, 2024 | 225.20 | 228.80 | 224.20 | 224.20 | 224.20 | 200 |
| Apr 16, 2024 | 227.90 | 231.50 | 227.90 | 231.50 | 231.50 | 104 |
| Apr 15, 2024 | 237.30 | 242.00 | 237.30 | 237.40 | 237.40 | 190 |
| Apr 12, 2024 | 238.70 | 238.70 | 238.70 | 238.70 | 238.70 | - |
| Apr 11, 2024 | 234.40 | 240.30 | 234.20 | 240.30 | 240.30 | 194 |
| Apr 10, 2024 | 236.00 | 236.40 | 236.00 | 236.40 | 236.40 | 20 |
| Apr 09, 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - |
| Apr 08, 2024 | 225.60 | 230.10 | 225.60 | 230.10 | 230.10 | 50 |
| Apr 05, 2024 | 226.20 | 230.40 | 225.50 | 230.40 | 230.40 | 84 |
| Apr 04, 2024 | 238.50 | 238.50 | 230.60 | 230.60 | 230.60 | 335 |
| Apr 03, 2024 | 240.10 | 244.20 | 237.90 | 244.20 | 244.20 | 215 |
| Apr 02, 2024 | 241.40 | 245.40 | 236.70 | 236.70 | 236.70 | 55 |
| Mar 28, 2024 | 237.40 | 242.90 | 235.90 | 240.20 | 240.20 | 946 |
| Mar 28, 2024 | 219 Dividend | |||||
| Mar 27, 2024 | 238.50 | 238.50 | 238.50 | 238.50 | 19.50 | - |
| Mar 26, 2024 | 235.40 | 235.40 | 235.40 | 235.40 | 19.25 | - |
| Mar 25, 2024 | 234.40 | 239.00 | 234.10 | 234.10 | 19.14 | 220 |
| Mar 22, 2024 | 238.00 | 241.90 | 238.00 | 241.90 | 19.78 | 20 |
| Mar 21, 2024 | 235.90 | 241.50 | 235.90 | 241.50 | 19.75 | 85 |
| Mar 20, 2024 | 224.00 | 228.70 | 224.00 | 224.70 | 18.37 | 69 |
| Mar 19, 2024 | 225.70 | 230.10 | 225.70 | 226.90 | 18.55 | 29 |
| Mar 18, 2024 | 223.40 | 228.70 | 223.40 | 228.70 | 18.70 | 22 |
| Mar 15, 2024 | 224.00 | 224.00 | 216.90 | 217.50 | 17.78 | 221 |
| Mar 14, 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 18.64 | - |
| Mar 13, 2024 | 229.40 | 229.40 | 229.40 | 229.40 | 18.76 | - |
| Mar 12, 2024 | 224.10 | 229.90 | 224.10 | 229.90 | 18.80 | 117 |
| Mar 11, 2024 | 228.80 | 228.80 | 226.80 | 227.00 | 18.56 | 275 |
| Mar 08, 2024 | 234.40 | 240.60 | 234.40 | 234.40 | 19.16 | 140 |
| Mar 07, 2024 | 239.10 | 239.10 | 236.80 | 236.80 | 19.36 | 274 |
| Mar 06, 2024 | 239.90 | 249.00 | 239.90 | 249.00 | 20.36 | 364 |
| Mar 05, 2024 | 240.20 | 240.20 | 238.80 | 238.80 | 19.52 | 120 |
| Mar 04, 2024 | 245.60 | 246.80 | 241.00 | 242.10 | 19.79 | 209 |
| Mar 01, 2024 | 234.30 | 243.00 | 234.00 | 240.80 | 19.69 | 239 |
| Feb 29, 2024 | 225.30 | 228.10 | 224.40 | 228.10 | 18.65 | 110 |
| Feb 28, 2024 | 221.30 | 225.00 | 221.30 | 225.00 | 18.40 | 50 |
| Feb 27, 2024 | 219.50 | 225.20 | 219.50 | 225.10 | 18.40 | 127 |
| Feb 26, 2024 | 219.30 | 224.00 | 219.30 | 223.00 | 18.23 | 255 |
| Feb 23, 2024 | 225.80 | 233.80 | 225.80 | 232.00 | 18.97 | 168 |
| Feb 22, 2024 | 223.50 | 231.60 | 223.50 | 226.00 | 18.48 | 288 |
| Feb 21, 2024 | 211.00 | 213.70 | 211.00 | 212.50 | 17.37 | 323 |
| Feb 20, 2024 | 213.60 | 214.20 | 206.00 | 208.00 | 17.01 | 384 |
| Feb 19, 2024 | 217.70 | 217.70 | 217.70 | 217.70 | 17.80 | 5 |
| Feb 16, 2024 | 218.10 | 221.50 | 218.10 | 218.50 | 17.86 | 251 |
| Feb 15, 2024 | 217.30 | 222.50 | 217.30 | 221.80 | 18.13 | 38 |
| Feb 14, 2024 | 207.10 | 210.60 | 207.10 | 208.50 | 17.05 | 149 |
| Feb 13, 2024 | 208.30 | 210.80 | 205.00 | 205.00 | 16.76 | 241 |
| Feb 12, 2024 | 189.50 | 194.10 | 188.00 | 193.65 | 15.83 | 219 |
| Feb 09, 2024 | 183.60 | 199.00 | 183.60 | 199.00 | 16.27 | 160 |
| Feb 08, 2024 | 179.40 | 186.90 | 179.40 | 186.90 | 15.28 | 31 |
| Feb 07, 2024 | 177.50 | 180.65 | 177.50 | 178.95 | 14.63 | 190 |
| Feb 06, 2024 | 178.20 | 180.60 | 178.00 | 178.00 | 14.55 | 110 |
| Feb 05, 2024 | 175.30 | 175.55 | 175.30 | 175.55 | 14.35 | 36 |
| Feb 02, 2024 | 175.10 | 177.30 | 174.45 | 175.10 | 14.32 | 274 |
| Feb 01, 2024 | 172.95 | 172.95 | 172.95 | 172.95 | 14.14 | - |
| Jan 31, 2024 | 172.95 | 173.40 | 172.95 | 173.40 | 14.18 | 50 |
| Jan 30, 2024 | 174.35 | 175.10 | 174.35 | 174.60 | 14.28 | 65 |
| Jan 29, 2024 | 173.80 | 174.25 | 173.30 | 173.30 | 14.17 | 230 |
| Jan 26, 2024 | 173.95 | 176.55 | 173.95 | 175.25 | 14.33 | 235 |
| Jan 25, 2024 | 177.35 | 180.45 | 177.35 | 179.75 | 14.70 | 191 |
| Jan 24, 2024 | 175.60 | 180.90 | 175.60 | 180.90 | 14.79 | 258 |
| Jan 23, 2024 | 174.85 | 176.05 | 173.90 | 175.95 | 14.39 | 427 |
| Jan 22, 2024 | 179.85 | 182.20 | 178.50 | 178.50 | 14.59 | 315 |
| Jan 19, 2024 | 173.25 | 176.30 | 173.25 | 174.75 | 14.29 | 187 |
| Jan 18, 2024 | 164.50 | 172.45 | 164.50 | 171.95 | 14.06 | 472 |
| Jan 17, 2024 | 163.10 | 166.20 | 163.10 | 163.55 | 13.37 | 53 |
| Jan 16, 2024 | 161.75 | 166.50 | 161.75 | 165.95 | 13.57 | 220 |
| Jan 15, 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 13.57 | - |
| Jan 12, 2024 | 163.90 | 166.00 | 163.90 | 166.00 | 13.57 | 20 |
| Jan 11, 2024 | 162.95 | 162.95 | 162.30 | 162.30 | 13.27 | 50 |
| Jan 10, 2024 | 159.45 | 159.45 | 159.45 | 159.45 | 13.04 | - |
| Jan 09, 2024 | 157.00 | 159.15 | 154.60 | 159.15 | 13.01 | 462 |
| Jan 08, 2024 | 153.25 | 157.05 | 153.25 | 157.05 | 12.84 | 50 |
| Jan 05, 2024 | 151.15 | 156.00 | 151.15 | 156.00 | 12.75 | 160 |
| Jan 04, 2024 | 155.00 | 155.00 | 153.50 | 153.50 | 12.55 | 50 |
| Jan 03, 2024 | 156.85 | 156.85 | 156.10 | 156.10 | 12.76 | 33 |
| Jan 02, 2024 | 159.95 | 159.95 | 159.95 | 159.95 | 13.08 | - |
| Dec 29, 2023 | 160.10 | 160.10 | 160.10 | 160.10 | 13.09 | - |
| Dec 28, 2023 | 161.30 | 161.30 | 161.30 | 161.30 | 13.19 | - |
| Dec 27, 2023 | 161.55 | 164.40 | 161.55 | 162.00 | 13.25 | 119 |
| Dec 22, 2023 | 158.05 | 161.10 | 158.05 | 158.80 | 12.98 | 54 |
| Dec 21, 2023 | 157.10 | 160.35 | 157.10 | 160.35 | 13.11 | 75 |
| Dec 20, 2023 | 159.55 | 159.55 | 157.80 | 157.80 | 12.90 | 30 |
| Dec 19, 2023 | 159.95 | 161.65 | 159.95 | 161.65 | 13.22 | 163 |
| Dec 18, 2023 | 156.10 | 156.10 | 155.25 | 155.25 | 12.69 | 50 |
| Dec 15, 2023 | 155.35 | 155.35 | 155.35 | 155.35 | 12.70 | - |
| Dec 14, 2023 | 154.80 | 154.80 | 154.80 | 154.80 | 12.66 | - |
| Dec 13, 2023 | 153.30 | 156.40 | 153.30 | 156.40 | 12.79 | 250 |
| Dec 12, 2023 | 147.65 | 147.65 | 147.65 | 147.65 | 12.07 | - |
| Dec 11, 2023 | 145.75 | 149.65 | 145.75 | 149.65 | 12.24 | 450 |
| Dec 08, 2023 | 142.00 | 144.50 | 142.00 | 144.50 | 11.81 | 6 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.