Tokyo Electron Limited (FRA:TKY)
Germany · Delayed Price · Currency is EUR 205.90
-9.50 (-4.41%)
Last updated: Apr 2, 2026, 8:05 AM CET
FRA:TKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 205.90 | 205.90 | 205.90 | 205.90 | 205.90 | -4.41% | - |
| Apr 1, 2026 | 212.10 | 215.40 | 212.10 | 215.40 | 215.40 | 5.90% | 69 |
| Mar 31, 2026 | 203.40 | 203.40 | 203.40 | 203.40 | 203.40 | 1.65% | - |
| Mar 30, 2026 | 210.60 | 212.40 | 200.10 | 200.10 | 200.10 | -2.68% | 177 |
| Mar 27, 2026 | 209.20 | 209.20 | 205.60 | 205.60 | 203.77 | -5.86% | 20 |
| Mar 26, 2026 | 218.40 | 218.40 | 218.40 | 218.40 | 216.46 | -0.91% | - |
| Mar 25, 2026 | 218.70 | 220.40 | 218.70 | 220.40 | 218.44 | 3.38% | 15 |
| Mar 24, 2026 | 213.40 | 213.40 | 212.40 | 213.20 | 211.31 | 3.90% | 100 |
| Mar 23, 2026 | 205.20 | 205.20 | 205.20 | 205.20 | 203.38 | 2.96% | - |
| Mar 20, 2026 | 212.80 | 212.80 | 199.30 | 199.30 | 197.53 | -6.03% | 5 |
| Mar 19, 2026 | 213.00 | 213.00 | 212.10 | 212.10 | 210.22 | -3.55% | 100 |
| Mar 18, 2026 | 217.20 | 220.50 | 217.20 | 219.90 | 217.95 | 2.28% | 9 |
| Mar 17, 2026 | 212.70 | 215.00 | 212.70 | 215.00 | 213.09 | 0.75% | 24 |
| Mar 16, 2026 | 213.40 | 213.40 | 213.40 | 213.40 | 211.50 | 0.09% | - |
| Mar 13, 2026 | 207.90 | 213.20 | 207.90 | 213.20 | 211.31 | 3.34% | 143 |
| Mar 12, 2026 | 215.30 | 217.90 | 206.30 | 206.30 | 204.47 | -4.89% | 127 |
| Mar 11, 2026 | 218.60 | 218.60 | 216.90 | 216.90 | 214.97 | -1.86% | 30 |
| Mar 10, 2026 | 215.20 | 221.00 | 215.20 | 221.00 | 219.04 | 3.95% | 58 |
| Mar 9, 2026 | 210.80 | 215.70 | 210.80 | 212.60 | 210.71 | -5.17% | 165 |
| Mar 6, 2026 | 227.60 | 227.60 | 224.20 | 224.20 | 222.21 | -1.67% | 22 |
| Mar 5, 2026 | 226.90 | 228.00 | 226.90 | 228.00 | 225.97 | 3.50% | 40 |
| Mar 4, 2026 | 220.30 | 220.30 | 220.30 | 220.30 | 218.34 | -2.09% | - |
| Mar 3, 2026 | 229.70 | 229.70 | 221.90 | 225.00 | 223.00 | -5.66% | 178 |
| Mar 2, 2026 | 234.80 | 238.50 | 234.80 | 238.50 | 236.38 | 0.42% | 269 |
| Feb 27, 2026 | 237.60 | 240.70 | 236.50 | 237.50 | 235.39 | -0.63% | 71 |
| Feb 26, 2026 | 243.90 | 249.40 | 239.00 | 239.00 | 236.88 | -5.76% | 10 |
| Feb 25, 2026 | 250.40 | 256.60 | 250.40 | 253.60 | 251.35 | 4.49% | 293 |
| Feb 24, 2026 | 240.20 | 242.70 | 238.30 | 242.70 | 240.54 | -1.70% | 20 |
| Feb 23, 2026 | 242.60 | 246.90 | 242.60 | 246.90 | 244.71 | 3.13% | 34 |
| Feb 20, 2026 | 239.40 | 239.40 | 239.40 | 239.40 | 237.27 | -1.20% | - |
| Feb 19, 2026 | 242.30 | 242.30 | 242.30 | 242.30 | 240.15 | -0.45% | - |
| Feb 18, 2026 | 236.20 | 243.40 | 235.20 | 243.40 | 241.24 | 3.57% | 81 |
| Feb 17, 2026 | 230.60 | 235.00 | 230.60 | 235.00 | 232.91 | 4.21% | 100 |
| Feb 16, 2026 | 229.90 | 229.90 | 225.50 | 225.50 | 223.50 | -1.87% | 51 |
| Feb 13, 2026 | 230.50 | 233.70 | 229.80 | 229.80 | 227.76 | 2.13% | 21 |
| Feb 12, 2026 | 222.60 | 227.00 | 222.60 | 225.00 | 223.00 | -2.47% | 23 |
| Feb 11, 2026 | 226.30 | 230.70 | 226.30 | 230.70 | 228.65 | 2.31% | 150 |
| Feb 10, 2026 | 224.30 | 227.30 | 224.30 | 225.50 | 223.50 | 2.55% | 32 |
| Feb 9, 2026 | 218.40 | 219.90 | 218.40 | 219.90 | 217.95 | 3.24% | 50 |
| Feb 6, 2026 | 215.20 | 215.20 | 213.00 | 213.00 | 211.11 | 0.90% | 200 |
| Feb 5, 2026 | 218.40 | 218.40 | 211.10 | 211.10 | 209.22 | -3.65% | 85 |
| Feb 4, 2026 | 220.40 | 222.60 | 218.50 | 219.10 | 217.15 | 1.01% | 208 |
| Feb 3, 2026 | 225.10 | 227.20 | 216.90 | 216.90 | 214.97 | -2.08% | 469 |
| Feb 2, 2026 | 215.20 | 221.50 | 215.20 | 221.50 | 219.53 | -1.82% | 45 |
| Jan 30, 2026 | 225.60 | 225.60 | 225.60 | 225.60 | 223.60 | -1.18% | - |
| Jan 29, 2026 | 223.00 | 228.70 | 223.00 | 228.30 | 226.27 | -4.12% | 14 |
| Jan 28, 2026 | 239.20 | 240.70 | 234.60 | 238.10 | 235.98 | 4.89% | 283 |
| Jan 27, 2026 | 227.00 | 227.00 | 227.00 | 227.00 | 224.98 | 2.02% | - |
| Jan 26, 2026 | 222.50 | 222.50 | 222.50 | 222.50 | 220.52 | 0.04% | - |
| Jan 23, 2026 | 222.40 | 222.40 | 222.40 | 222.40 | 220.42 | -2.46% | - |