Tokyo Electron Ltd (TKY.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:11AM CEST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| 13 June 2024 | 202.20 | 209.40 | 202.20 | 203.80 | 203.80 | 2 |
| 12 June 2024 | 206.60 | 213.60 | 206.60 | 213.60 | 213.60 | 146 |
| 11 June 2024 | 206.50 | 213.50 | 206.50 | 213.50 | 213.50 | 40 |
| 10 June 2024 | 209.10 | 209.10 | 204.70 | 204.70 | 204.70 | 130 |
| 07 June 2024 | 200.50 | 206.00 | 200.50 | 206.00 | 206.00 | 1 |
| 06 June 2024 | 201.60 | 207.80 | 201.60 | 207.80 | 207.80 | 2 |
| 05 June 2024 | 194.55 | 200.20 | 194.55 | 200.20 | 200.20 | 21 |
| 04 June 2024 | 199.00 | 201.90 | 199.00 | 200.90 | 200.90 | 56 |
| 03 June 2024 | 197.65 | 200.00 | 197.65 | 200.00 | 200.00 | 14 |
| 31 May 2024 | 195.20 | 195.20 | 195.20 | 195.20 | 195.20 | - |
| 30 May 2024 | 200.30 | 200.30 | 200.30 | 200.30 | 200.30 | - |
| 29 May 2024 | 204.20 | 204.20 | 204.20 | 204.20 | 204.20 | - |
| 28 May 2024 | 204.80 | 211.20 | 204.80 | 204.80 | 204.80 | 37 |
| 27 May 2024 | 206.30 | 206.30 | 206.30 | 206.30 | 206.30 | 14 |
| 24 May 2024 | 207.40 | 213.30 | 207.40 | 213.30 | 213.30 | 1 |
| 23 May 2024 | 213.90 | 213.90 | 213.50 | 213.50 | 213.50 | - |
| 22 May 2024 | 209.50 | 209.50 | 209.50 | 209.50 | 209.50 | - |
| 21 May 2024 | 212.40 | 212.40 | 212.40 | 212.40 | 212.40 | - |
| 20 May 2024 | 210.80 | 210.80 | 210.80 | 210.80 | 210.80 | - |
| 17 May 2024 | 209.80 | 209.80 | 209.80 | 209.80 | 209.80 | - |
| 16 May 2024 | 215.90 | 215.90 | 215.90 | 215.90 | 215.90 | - |
| 15 May 2024 | 204.90 | 204.90 | 204.90 | 204.90 | 204.90 | - |
| 14 May 2024 | 201.30 | 201.30 | 201.30 | 201.30 | 201.30 | - |
| 13 May 2024 | 203.00 | 209.00 | 202.80 | 209.00 | 209.00 | 2 |
| 10 May 2024 | 206.00 | 212.50 | 206.00 | 212.50 | 212.50 | 28 |
| 09 May 2024 | 206.60 | 206.60 | 206.60 | 206.60 | 206.60 | - |
| 08 May 2024 | 216.60 | 216.60 | 216.60 | 216.60 | 216.60 | - |
| 07 May 2024 | 217.60 | 217.60 | 217.60 | 217.60 | 217.60 | - |
| 06 May 2024 | 208.10 | 215.00 | 208.10 | 215.00 | 215.00 | 10 |
| 03 May 2024 | 209.90 | 209.90 | 209.90 | 209.90 | 209.90 | - |
| 02 May 2024 | 206.90 | 206.90 | 206.90 | 206.90 | 206.90 | - |
| 30 Apr 2024 | 205.60 | 211.00 | 205.50 | 211.00 | 211.00 | 10 |
| 29 Apr 2024 | 200.60 | 207.90 | 200.60 | 207.90 | 207.90 | 100 |
| 26 Apr 2024 | 201.40 | 207.90 | 201.40 | 207.00 | 207.00 | 10 |
| 25 Apr 2024 | 198.70 | 198.70 | 198.70 | 198.70 | 198.70 | - |
| 24 Apr 2024 | 206.20 | 206.20 | 206.20 | 206.20 | 206.20 | - |
| 23 Apr 2024 | 194.25 | 199.75 | 194.25 | 199.75 | 199.75 | 2 |
| 22 Apr 2024 | 193.90 | 193.90 | 193.90 | 193.90 | 193.90 | - |
| 19 Apr 2024 | 201.80 | 201.80 | 201.80 | 201.80 | 201.80 | - |
| 18 Apr 2024 | 219.20 | 219.50 | 219.20 | 219.20 | 219.20 | 98 |
| 17 Apr 2024 | 223.70 | 230.70 | 223.70 | 230.70 | 230.70 | 2 |
| 16 Apr 2024 | 226.30 | 226.30 | 226.30 | 226.30 | 226.30 | - |
| 15 Apr 2024 | 235.60 | 242.70 | 235.60 | 242.70 | 242.70 | 4 |
| 12 Apr 2024 | 237.10 | 237.10 | 237.10 | 237.10 | 237.10 | - |
| 11 Apr 2024 | 233.00 | 239.70 | 233.00 | 239.70 | 239.70 | 100 |
| 10 Apr 2024 | 234.50 | 235.90 | 234.50 | 235.90 | 235.90 | 4 |
| 09 Apr 2024 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | - |
| 08 Apr 2024 | 225.00 | 232.30 | 225.00 | 232.30 | 232.30 | 4 |
| 05 Apr 2024 | 224.90 | 224.90 | 224.90 | 224.90 | 224.90 | - |
| 04 Apr 2024 | 236.80 | 236.80 | 236.80 | 236.80 | 236.80 | - |
| 03 Apr 2024 | 238.50 | 244.90 | 238.50 | 244.90 | 244.90 | 101 |
| 02 Apr 2024 | 239.70 | 239.80 | 239.70 | 239.80 | 239.80 | - |
| 28 Mar 2024 | 235.90 | 243.80 | 235.90 | 243.80 | 243.80 | 35 |
| 28 Mar 2024 | 245 Dividend | |||||
| 27 Mar 2024 | 236.80 | 236.80 | 236.80 | 236.80 | -8.20 | - |
| 26 Mar 2024 | 233.70 | 233.70 | 233.70 | 233.70 | -8.09 | - |
| 25 Mar 2024 | 232.80 | 232.80 | 232.80 | 232.80 | -8.06 | - |
| 22 Mar 2024 | 236.20 | 243.70 | 236.20 | 243.70 | -8.44 | 41 |
| 21 Mar 2024 | 234.40 | 234.40 | 234.40 | 234.40 | -8.12 | - |
| 20 Mar 2024 | 222.60 | 222.60 | 222.60 | 222.60 | -7.71 | - |
| 19 Mar 2024 | 224.40 | 224.40 | 224.40 | 224.40 | -7.77 | - |
| 18 Mar 2024 | 229.50 | 229.70 | 229.50 | 229.70 | -7.95 | 58 |
| 15 Mar 2024 | 216.60 | 216.60 | 216.60 | 216.60 | -7.50 | - |
| 14 Mar 2024 | 226.40 | 226.40 | 224.70 | 224.70 | -7.78 | 20 |
| 13 Mar 2024 | 228.00 | 235.10 | 228.00 | 234.80 | -8.13 | 59 |
| 12 Mar 2024 | 224.00 | 224.00 | 224.00 | 224.00 | -7.76 | - |
| 11 Mar 2024 | 227.20 | 235.20 | 227.20 | 235.20 | -8.14 | 100 |
| 08 Mar 2024 | 232.70 | 232.70 | 232.70 | 232.70 | -8.06 | - |
| 07 Mar 2024 | 233.20 | 239.90 | 233.20 | 238.50 | -8.26 | 229 |
| 06 Mar 2024 | 239.60 | 239.60 | 239.60 | 239.60 | -8.30 | - |
| 05 Mar 2024 | 238.10 | 238.10 | 238.10 | 238.10 | -8.25 | - |
| 04 Mar 2024 | 236.70 | 236.70 | 236.70 | 236.70 | -8.20 | - |
| 01 Mar 2024 | 232.60 | 245.00 | 232.60 | 245.00 | -8.48 | 10 |
| 29 Feb 2024 | 223.80 | 230.00 | 223.80 | 230.00 | -7.96 | 10 |
| 28 Feb 2024 | 219.90 | 219.90 | 219.90 | 219.90 | -7.61 | - |
| 27 Feb 2024 | 218.10 | 218.10 | 218.10 | 218.10 | -7.55 | - |
| 26 Feb 2024 | 225.10 | 225.10 | 225.10 | 225.10 | -7.79 | 4 |
| 23 Feb 2024 | 220.80 | 232.00 | 220.80 | 232.00 | -8.03 | 30 |
| 22 Feb 2024 | 221.00 | 226.50 | 221.00 | 226.50 | -7.84 | 15 |
| 21 Feb 2024 | 209.30 | 209.30 | 209.30 | 209.30 | -7.25 | - |
| 20 Feb 2024 | 210.90 | 217.80 | 210.90 | 217.80 | -7.54 | 10 |
| 19 Feb 2024 | 211.80 | 211.80 | 211.80 | 211.80 | -7.33 | 20 |
| 16 Feb 2024 | 215.80 | 215.80 | 215.80 | 215.80 | -7.47 | - |
| 15 Feb 2024 | 215.00 | 221.90 | 215.00 | 221.90 | -7.68 | 45 |
| 14 Feb 2024 | 205.10 | 211.90 | 205.10 | 211.90 | -7.34 | 20 |
| 13 Feb 2024 | 206.00 | 206.00 | 206.00 | 206.00 | -7.13 | - |
| 12 Feb 2024 | 188.30 | 193.00 | 188.30 | 193.00 | -6.68 | 350 |
| 09 Feb 2024 | 188.45 | 188.45 | 188.45 | 188.45 | -6.53 | 30 |
| 08 Feb 2024 | 180.55 | 180.55 | 180.55 | 180.55 | -6.25 | - |
| 07 Feb 2024 | 177.05 | 177.05 | 177.05 | 177.05 | -6.13 | - |
| 06 Feb 2024 | 177.60 | 177.60 | 177.60 | 177.60 | -6.15 | - |
| 05 Feb 2024 | 175.00 | 175.00 | 175.00 | 175.00 | -6.06 | - |
| 02 Feb 2024 | 174.45 | 174.45 | 174.45 | 174.45 | -6.04 | - |
| 01 Feb 2024 | 173.40 | 173.40 | 173.40 | 173.40 | -6.00 | - |
| 31 Jan 2024 | 172.90 | 174.00 | 172.90 | 173.00 | -5.99 | 6 |
| 30 Jan 2024 | 173.85 | 173.85 | 173.85 | 173.85 | -6.02 | - |
| 29 Jan 2024 | 177.65 | 177.65 | 177.65 | 177.65 | -6.15 | 100 |
| 26 Jan 2024 | 175.95 | 176.10 | 171.35 | 171.35 | -5.93 | 635 |
| 25 Jan 2024 | 178.20 | 180.95 | 178.20 | 180.95 | -6.27 | 110 |
| *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.