Tokyo Electron Ltd (TKY.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 207.40 | 207.40 | 207.40 | 207.40 | 207.40 | - |
| 23 Apr 2024 | 196.15 | 196.15 | 196.15 | 196.15 | 196.15 | - |
| 22 Apr 2024 | 194.80 | 194.80 | 194.80 | 194.80 | 194.80 | - |
| 19 Apr 2024 | 203.50 | 203.50 | 202.20 | 202.20 | 202.20 | 1 |
| 18 Apr 2024 | 220.70 | 220.70 | 220.70 | 220.70 | 220.70 | 46 |
| 17 Apr 2024 | 225.20 | 225.20 | 225.20 | 225.20 | 225.20 | - |
| 16 Apr 2024 | 227.90 | 227.90 | 227.90 | 227.90 | 227.90 | - |
| 15 Apr 2024 | 237.30 | 242.00 | 237.30 | 242.00 | 242.00 | 40 |
| 12 Apr 2024 | 238.70 | 238.70 | 238.70 | 238.70 | 238.70 | - |
| 11 Apr 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - |
| 10 Apr 2024 | 236.10 | 236.10 | 236.10 | 236.10 | 236.10 | - |
| 09 Apr 2024 | 234.10 | 234.10 | 234.10 | 234.10 | 234.10 | - |
| 08 Apr 2024 | 225.60 | 225.60 | 225.60 | 225.60 | 225.60 | - |
| 05 Apr 2024 | 226.20 | 226.20 | 226.20 | 226.20 | 226.20 | - |
| 04 Apr 2024 | 238.50 | 238.50 | 238.50 | 238.50 | 238.50 | - |
| 03 Apr 2024 | 240.10 | 240.10 | 240.10 | 240.10 | 240.10 | - |
| 02 Apr 2024 | 241.40 | 241.40 | 241.40 | 241.40 | 241.40 | - |
| 28 Mar 2024 | 237.50 | 237.50 | 237.50 | 237.50 | 237.50 | - |
| 28 Mar 2024 | 219 Dividend | |||||
| 27 Mar 2024 | 238.50 | 238.50 | 238.50 | 238.50 | 19.50 | - |
| 26 Mar 2024 | 235.30 | 235.30 | 235.30 | 235.30 | 19.24 | - |
| 25 Mar 2024 | 234.40 | 234.40 | 234.40 | 234.40 | 19.16 | - |
| 22 Mar 2024 | 237.70 | 237.70 | 237.70 | 237.70 | 19.43 | - |
| 21 Mar 2024 | 235.90 | 235.90 | 235.90 | 235.90 | 19.29 | - |
| 20 Mar 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 18.31 | - |
| 19 Mar 2024 | 225.70 | 225.70 | 225.70 | 225.70 | 18.45 | - |
| 18 Mar 2024 | 223.40 | 223.40 | 223.40 | 223.40 | 18.27 | - |
| 15 Mar 2024 | 219.60 | 219.60 | 219.60 | 219.60 | 17.95 | - |
| 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 | 224.10 | 224.10 | 224.10 | 18.32 | - |
| 11 Mar 2024 | 228.80 | 228.80 | 228.80 | 228.80 | 18.71 | - |
| 08 Mar 2024 | 234.40 | 234.40 | 234.40 | 234.40 | 19.16 | - |
| 07 Mar 2024 | 235.90 | 235.90 | 235.90 | 235.90 | 19.29 | - |
| 06 Mar 2024 | 239.90 | 241.40 | 239.90 | 241.40 | 19.74 | 60 |
| 05 Mar 2024 | 240.10 | 240.10 | 240.10 | 240.10 | 19.63 | - |
| 04 Mar 2024 | 241.40 | 247.20 | 241.40 | 247.20 | 20.21 | 2 |
| 01 Mar 2024 | 234.30 | 234.30 | 234.30 | 234.30 | 19.16 | - |
| 29 Feb 2024 | 223.70 | 223.70 | 223.70 | 223.70 | 18.29 | - |
| 28 Feb 2024 | 221.30 | 221.30 | 221.30 | 221.30 | 18.09 | - |
| 27 Feb 2024 | 219.50 | 219.50 | 219.50 | 219.50 | 17.95 | - |
| 26 Feb 2024 | 219.30 | 219.30 | 219.30 | 219.30 | 17.93 | - |
| 23 Feb 2024 | 225.90 | 225.90 | 225.90 | 225.90 | 18.47 | - |
| 22 Feb 2024 | 223.50 | 226.50 | 223.50 | 226.50 | 18.52 | 10 |
| 21 Feb 2024 | 210.90 | 210.90 | 210.90 | 210.90 | 17.24 | - |
| 20 Feb 2024 | 213.60 | 213.60 | 213.60 | 213.60 | 17.46 | - |
| 19 Feb 2024 | 215.40 | 216.60 | 215.40 | 216.60 | 17.71 | 1 |
| 16 Feb 2024 | 218.10 | 218.10 | 218.10 | 218.10 | 17.83 | - |
| 15 Feb 2024 | 217.80 | 217.80 | 217.80 | 217.80 | 17.81 | - |
| 14 Feb 2024 | 207.30 | 207.30 | 207.30 | 207.30 | 16.95 | - |
| 13 Feb 2024 | 208.10 | 208.10 | 208.10 | 208.10 | 17.01 | - |
| 12 Feb 2024 | 188.50 | 188.50 | 188.50 | 188.50 | 15.41 | - |
| 09 Feb 2024 | 183.60 | 188.50 | 183.60 | 188.50 | 15.41 | 29 |
| 08 Feb 2024 | 179.85 | 179.85 | 179.85 | 179.85 | 14.70 | - |
| 07 Feb 2024 | 177.55 | 177.55 | 177.55 | 177.55 | 14.52 | - |
| 06 Feb 2024 | 178.10 | 178.10 | 178.10 | 178.10 | 14.56 | - |
| 05 Feb 2024 | 175.30 | 175.30 | 175.30 | 175.30 | 14.33 | - |
| 02 Feb 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 14.31 | - |
| 01 Feb 2024 | 172.95 | 175.40 | 172.95 | 175.40 | 14.34 | 9 |
| 31 Jan 2024 | 172.95 | 172.95 | 172.95 | 172.95 | 14.14 | - |
| 30 Jan 2024 | 174.45 | 174.45 | 174.45 | 174.45 | 14.26 | - |
| 29 Jan 2024 | 173.80 | 173.80 | 173.80 | 173.80 | 14.21 | - |
| 26 Jan 2024 | 173.75 | 173.75 | 173.75 | 173.75 | 14.21 | - |
| 25 Jan 2024 | 177.30 | 177.30 | 177.30 | 177.30 | 14.50 | - |
| 24 Jan 2024 | 175.60 | 175.60 | 175.60 | 175.60 | 14.36 | - |
| 23 Jan 2024 | 174.85 | 175.95 | 174.70 | 175.95 | 14.39 | 8 |
| 22 Jan 2024 | 177.60 | 177.60 | 177.60 | 177.60 | 14.52 | - |
| 19 Jan 2024 | 173.25 | 178.30 | 173.25 | 178.30 | 14.58 | 29 |
| 18 Jan 2024 | 164.50 | 164.50 | 164.50 | 164.50 | 13.45 | - |
| 17 Jan 2024 | 162.90 | 162.90 | 162.90 | 162.90 | 13.32 | - |
| 16 Jan 2024 | 161.80 | 161.80 | 161.80 | 161.80 | 13.23 | - |
| 15 Jan 2024 | 163.85 | 163.85 | 163.85 | 163.85 | 13.40 | - |
| 12 Jan 2024 | 163.85 | 163.85 | 163.85 | 163.85 | 13.40 | - |
| 11 Jan 2024 | 162.95 | 162.95 | 162.95 | 162.95 | 13.32 | - |
| 10 Jan 2024 | 160.10 | 160.10 | 160.10 | 160.10 | 13.09 | - |
| 09 Jan 2024 | 157.10 | 157.10 | 157.10 | 157.10 | 12.84 | - |
| 08 Jan 2024 | 153.25 | 153.25 | 153.25 | 153.25 | 12.53 | - |
| 05 Jan 2024 | 151.35 | 151.35 | 151.35 | 151.35 | 12.37 | - |
| 04 Jan 2024 | 152.55 | 152.55 | 152.55 | 152.55 | 12.47 | - |
| 03 Jan 2024 | 156.85 | 156.85 | 156.85 | 156.85 | 12.82 | - |
| 02 Jan 2024 | 159.95 | 159.95 | 159.95 | 159.95 | 13.08 | - |
| 29 Dec 2023 | 160.10 | 160.10 | 159.85 | 159.85 | 13.07 | - |
| 28 Dec 2023 | 161.30 | 161.30 | 161.30 | 161.30 | 13.19 | - |
| 27 Dec 2023 | 161.45 | 161.45 | 161.45 | 161.45 | 13.20 | - |
| 22 Dec 2023 | 158.05 | 158.05 | 158.05 | 158.05 | 12.92 | - |
| 21 Dec 2023 | 157.10 | 157.10 | 157.10 | 157.10 | 12.84 | - |
| 20 Dec 2023 | 159.55 | 159.55 | 159.55 | 159.55 | 13.04 | - |
| 19 Dec 2023 | 159.95 | 159.95 | 159.95 | 159.95 | 13.08 | - |
| 18 Dec 2023 | 156.05 | 156.05 | 156.05 | 156.05 | 12.76 | - |
| 15 Dec 2023 | 155.30 | 155.30 | 155.30 | 155.30 | 12.70 | - |
| 14 Dec 2023 | 154.80 | 154.80 | 154.80 | 154.80 | 12.66 | - |
| 13 Dec 2023 | 153.00 | 153.00 | 153.00 | 153.00 | 12.51 | - |
| 12 Dec 2023 | 147.60 | 147.60 | 147.60 | 147.60 | 12.07 | - |
| 11 Dec 2023 | 145.80 | 145.80 | 145.80 | 145.80 | 11.92 | - |
| 08 Dec 2023 | 142.05 | 142.05 | 142.05 | 142.05 | 11.61 | - |
| 07 Dec 2023 | 142.00 | 142.00 | 142.00 | 142.00 | 11.61 | - |
| 06 Dec 2023 | 145.15 | 145.15 | 145.15 | 145.15 | 11.87 | - |
| 05 Dec 2023 | 142.15 | 142.15 | 142.15 | 142.15 | 11.62 | - |
| 04 Dec 2023 | 147.40 | 147.40 | 147.40 | 147.40 | 12.05 | - |
| 01 Dec 2023 | 146.65 | 146.65 | 146.65 | 146.65 | 11.99 | - |
| *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.