Tokyo Electron Ltd (TKY.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 05:25PM CEST
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 155.70 | 157.80 | 155.70 | 157.80 | 157.80 | - |
| 03 Oct 2024 | 157.95 | 158.75 | 157.95 | 158.75 | 158.75 | - |
| 02 Oct 2024 | 157.05 | 158.90 | 157.05 | 158.90 | 158.90 | - |
| 01 Oct 2024 | 160.80 | 160.80 | 158.05 | 158.05 | 158.05 | - |
| 30 Sept 2024 | 158.05 | 158.05 | 158.05 | 158.05 | 158.05 | - |
| 27 Sept 2024 | 166.20 | 166.20 | 159.95 | 159.95 | 159.95 | - |
| 27 Sept 2024 | 237 Dividend | |||||
| 26 Sept 2024 | 156.65 | 160.85 | 156.65 | 160.85 | -76.15 | - |
| 25 Sept 2024 | 147.70 | 148.50 | 147.70 | 148.50 | -70.30 | - |
| 24 Sept 2024 | 149.10 | 150.10 | 149.10 | 150.10 | -71.06 | - |
| 23 Sept 2024 | 151.00 | 153.60 | 151.00 | 153.60 | -72.72 | - |
| 20 Sept 2024 | 152.00 | 152.00 | 151.75 | 151.75 | -71.84 | - |
| 19 Sept 2024 | 144.25 | 147.10 | 144.25 | 147.10 | -69.64 | - |
| 18 Sept 2024 | 141.45 | 141.45 | 141.25 | 141.25 | -66.87 | - |
| 17 Sept 2024 | 141.95 | 144.35 | 141.95 | 144.35 | -68.34 | - |
| 16 Sept 2024 | 151.00 | 151.00 | 148.30 | 148.30 | -70.21 | - |
| 13 Sept 2024 | 150.35 | 152.10 | 150.35 | 152.10 | -72.01 | - |
| 12 Sept 2024 | 146.55 | 147.95 | 146.55 | 147.95 | -70.04 | - |
| 11 Sept 2024 | 141.35 | 142.00 | 141.35 | 142.00 | -67.23 | - |
| 10 Sept 2024 | 139.25 | 139.25 | 139.05 | 139.05 | -65.83 | - |
| 09 Sept 2024 | 134.65 | 134.65 | 134.35 | 134.35 | -63.60 | - |
| 06 Sept 2024 | 138.55 | 138.55 | 133.00 | 133.00 | -62.97 | - |
| 05 Sept 2024 | 140.00 | 142.45 | 140.00 | 142.45 | -67.44 | - |
| 04 Sept 2024 | 142.15 | 143.25 | 142.15 | 143.25 | -67.82 | - |
| 03 Sept 2024 | 154.90 | 154.90 | 151.00 | 151.00 | -71.49 | - |
| 02 Sept 2024 | 156.95 | 156.95 | 156.65 | 156.65 | -74.16 | - |
| 30 Aug 2024 | 159.85 | 160.00 | 159.85 | 160.00 | -75.75 | - |
| 29 Aug 2024 | 160.05 | 161.75 | 160.05 | 161.75 | -76.58 | - |
| 28 Aug 2024 | 161.00 | 161.00 | 161.00 | 161.00 | -76.22 | - |
| 27 Aug 2024 | 160.65 | 161.70 | 160.65 | 161.70 | -76.55 | - |
| 26 Aug 2024 | 162.85 | 162.85 | 160.70 | 160.70 | -76.08 | - |
| 23 Aug 2024 | 165.05 | 166.85 | 165.05 | 166.85 | -78.99 | - |
| 22 Aug 2024 | 170.05 | 171.60 | 170.05 | 171.60 | -81.24 | - |
| 21 Aug 2024 | 171.90 | 171.90 | 171.90 | 171.90 | -81.38 | - |
| 20 Aug 2024 | 172.70 | 172.70 | 172.70 | 172.70 | -81.76 | - |
| 19 Aug 2024 | 172.80 | 172.80 | 172.80 | 172.80 | -81.81 | - |
| 16 Aug 2024 | 178.05 | 178.30 | 178.05 | 178.30 | -84.41 | 22 |
| 15 Aug 2024 | 168.75 | 168.75 | 168.75 | 168.75 | -79.89 | - |
| 14 Aug 2024 | 166.70 | 166.70 | 166.70 | 166.70 | -78.92 | - |
| 13 Aug 2024 | 168.90 | 168.90 | 168.90 | 168.90 | -79.96 | - |
| 12 Aug 2024 | 162.05 | 164.95 | 162.05 | 164.95 | -78.09 | 10 |
| 09 Aug 2024 | 159.50 | 159.50 | 159.50 | 159.50 | -75.51 | - |
| 08 Aug 2024 | 160.10 | 160.10 | 160.10 | 160.10 | -75.79 | - |
| 07 Aug 2024 | 158.85 | 158.85 | 158.85 | 158.85 | -75.20 | - |
| 06 Aug 2024 | 158.05 | 158.05 | 158.05 | 158.05 | -74.82 | - |
| 05 Aug 2024 | 140.20 | 140.20 | 140.20 | 140.20 | -66.37 | - |
| 02 Aug 2024 | 167.10 | 167.10 | 167.10 | 167.10 | -79.11 | - |
| 01 Aug 2024 | 187.55 | 187.55 | 187.55 | 187.55 | -88.79 | - |
| 31 July 2024 | 186.05 | 186.05 | 186.05 | 186.05 | -88.08 | - |
| 30 July 2024 | 170.80 | 170.80 | 170.80 | 170.80 | -80.86 | - |
| 29 July 2024 | 170.90 | 170.90 | 170.90 | 170.90 | -80.91 | - |
| 26 July 2024 | 165.05 | 165.05 | 165.05 | 165.05 | -78.14 | - |
| 25 July 2024 | 173.90 | 173.90 | 173.90 | 173.90 | -82.33 | - |
| 24 July 2024 | 180.40 | 180.40 | 180.40 | 180.40 | -85.41 | - |
| 23 July 2024 | 180.15 | 180.15 | 180.15 | 180.15 | -85.29 | - |
| 22 July 2024 | 176.30 | 176.30 | 176.30 | 176.30 | -83.46 | - |
| 19 July 2024 | 177.70 | 177.70 | 177.70 | 177.70 | -84.13 | - |
| 18 July 2024 | 176.15 | 176.15 | 176.15 | 176.15 | -83.39 | - |
| 17 July 2024 | 192.25 | 192.25 | 192.25 | 192.25 | -91.02 | - |
| 16 July 2024 | 206.50 | 206.50 | 206.50 | 206.50 | -97.76 | - |
| 15 July 2024 | 207.90 | 207.90 | 207.90 | 207.90 | -98.42 | - |
| 12 July 2024 | 204.20 | 204.20 | 204.20 | 204.20 | -96.67 | - |
| 11 July 2024 | 219.40 | 219.40 | 219.40 | 219.40 | -103.87 | - |
| 10 July 2024 | 215.50 | 215.50 | 215.50 | 215.50 | -102.02 | - |
| 09 July 2024 | 214.00 | 214.00 | 214.00 | 214.00 | -101.31 | - |
| 08 July 2024 | 205.40 | 205.40 | 205.40 | 205.40 | -97.24 | - |
| 05 July 2024 | 206.60 | 206.60 | 206.60 | 206.60 | -97.81 | - |
| 04 July 2024 | 204.00 | 204.00 | 204.00 | 204.00 | -96.58 | - |
| 03 July 2024 | 204.50 | 204.50 | 204.50 | 204.50 | -96.81 | - |
| 02 July 2024 | 199.50 | 199.50 | 199.50 | 199.50 | -94.45 | - |
| 01 July 2024 | 198.50 | 198.50 | 198.50 | 198.50 | -93.97 | - |
| 28 June 2024 | 201.20 | 201.20 | 201.20 | 201.20 | -95.25 | - |
| 27 June 2024 | 200.40 | 200.40 | 200.40 | 200.40 | -94.87 | - |
| 26 June 2024 | 206.70 | 206.70 | 206.70 | 206.70 | -97.86 | - |
| 25 June 2024 | 198.70 | 198.70 | 198.70 | 198.70 | -94.07 | - |
| 24 June 2024 | 201.80 | 201.80 | 201.80 | 201.80 | -95.54 | - |
| 21 June 2024 | 202.70 | 202.70 | 202.70 | 202.70 | -95.96 | - |
| 20 June 2024 | 203.40 | 203.40 | 203.40 | 203.40 | -96.29 | - |
| 19 June 2024 | 202.70 | 202.70 | 202.70 | 202.70 | -95.96 | - |
| 18 June 2024 | 204.20 | 204.20 | 204.20 | 204.20 | -96.67 | - |
| 17 June 2024 | 200.00 | 200.00 | 200.00 | 200.00 | -94.68 | - |
| 14 June 2024 | 204.20 | 204.20 | 204.20 | 204.20 | -96.67 | - |
| 13 June 2024 | 203.50 | 203.50 | 203.50 | 203.50 | -96.34 | - |
| 12 June 2024 | 207.80 | 207.80 | 207.80 | 207.80 | -98.38 | - |
| 11 June 2024 | 207.70 | 207.70 | 207.70 | 207.70 | -98.33 | - |
| 10 June 2024 | 204.10 | 204.10 | 204.10 | 204.10 | -96.63 | - |
| 07 June 2024 | 201.20 | 201.20 | 201.20 | 201.20 | -95.25 | - |
| 06 June 2024 | 202.70 | 202.70 | 202.70 | 202.70 | -95.96 | - |
| 05 June 2024 | 195.60 | 195.60 | 195.60 | 195.60 | -92.60 | - |
| 04 June 2024 | 200.10 | 200.10 | 200.10 | 200.10 | -94.73 | - |
| 03 June 2024 | 198.50 | 198.50 | 198.50 | 198.50 | -93.97 | - |
| 31 May 2024 | 196.20 | 196.20 | 196.20 | 196.20 | -92.89 | - |
| 30 May 2024 | 201.40 | 201.40 | 201.40 | 201.40 | -95.35 | - |
| 29 May 2024 | 205.30 | 205.30 | 205.30 | 205.30 | -97.19 | - |
| 28 May 2024 | 205.90 | 205.90 | 205.90 | 205.90 | -97.48 | - |
| 27 May 2024 | 208.00 | 208.00 | 208.00 | 208.00 | -98.47 | - |
| 24 May 2024 | 209.00 | 209.00 | 209.00 | 209.00 | -98.95 | - |
| 23 May 2024 | 215.20 | 215.20 | 215.20 | 215.20 | -101.88 | - |
| 22 May 2024 | 210.80 | 210.80 | 210.80 | 210.80 | -99.80 | - |
| 21 May 2024 | 213.70 | 213.70 | 213.70 | 213.70 | -101.17 | - |
| *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.