Tokyo Electron Limited (FRA:TKY)
Germany · Delayed Price · Currency is EUR 279.90
-5.25 (-1.84%)
Last updated: Sep 14, 2026, 9:49 PM CET
FRA:TKY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 286.75 | 286.75 | 279.15 | 279.90 | 279.90 | -1.84% | 240 |
| Sep 11, 2026 | 285.15 | 285.15 | 285.15 | 285.15 | 285.15 | -2.60% | - |
| Sep 10, 2026 | 293.80 | 293.80 | 292.75 | 292.75 | 292.75 | -0.36% | 85 |
| Sep 9, 2026 | 299.20 | 300.40 | 293.80 | 293.80 | 293.80 | -3.56% | 255 |
| Sep 8, 2026 | 304.25 | 305.80 | 304.25 | 304.65 | 304.65 | -2.98% | 200 |
| Sep 7, 2026 | 308.50 | 314.00 | 308.50 | 314.00 | 314.00 | 6.42% | 94 |
| Sep 4, 2026 | 292.55 | 295.05 | 292.55 | 295.05 | 295.05 | 0.17% | 55 |
| Sep 3, 2026 | 291.50 | 294.55 | 291.50 | 294.55 | 294.55 | 0.86% | 150 |
| Sep 2, 2026 | 286.90 | 292.05 | 286.65 | 292.05 | 292.05 | -1.25% | 133 |
| Sep 1, 2026 | 295.90 | 295.90 | 295.75 | 295.75 | 295.75 | -1.65% | 34 |
| Aug 31, 2026 | 300.70 | 300.70 | 300.70 | 300.70 | 300.70 | -1.46% | - |
| Aug 28, 2026 | 300.95 | 305.15 | 300.95 | 305.15 | 305.15 | 1.35% | 20 |
| Aug 27, 2026 | 299.70 | 305.00 | 296.15 | 301.10 | 301.10 | 0.40% | 241 |
| Aug 26, 2026 | 297.95 | 299.90 | 297.95 | 299.90 | 299.90 | 0.47% | 33 |
| Aug 25, 2026 | 297.35 | 298.50 | 297.35 | 298.50 | 298.50 | 1.88% | 72 |
| Aug 24, 2026 | 295.15 | 295.15 | 293.00 | 293.00 | 293.00 | - | 74 |
| Aug 21, 2026 | 291.95 | 295.20 | 291.95 | 293.00 | 293.00 | 3.17% | 80 |
| Aug 20, 2026 | 289.55 | 290.85 | 284.00 | 284.00 | 284.00 | -3.88% | 9 |
| Aug 19, 2026 | 293.85 | 296.30 | 293.85 | 295.45 | 295.45 | 0.20% | 100 |
| Aug 18, 2026 | 305.10 | 305.10 | 294.85 | 294.85 | 294.85 | -9.07% | 25 |
| Aug 17, 2026 | 325.25 | 325.25 | 324.25 | 324.25 | 324.25 | 1.63% | 13 |
| Aug 14, 2026 | 321.20 | 321.20 | 318.85 | 319.05 | 319.05 | -2.03% | 100 |
| Aug 13, 2026 | 325.65 | 325.65 | 325.65 | 325.65 | 325.65 | 1.12% | 3 |
| Aug 12, 2026 | 315.40 | 322.05 | 315.40 | 322.05 | 322.05 | 4.63% | 293 |
| Aug 11, 2026 | 307.80 | 307.80 | 307.80 | 307.80 | 307.80 | -0.69% | 47 |
| Aug 10, 2026 | 308.10 | 309.95 | 308.10 | 309.95 | 309.95 | 0.99% | 47 |
| Aug 7, 2026 | 298.95 | 306.90 | 298.95 | 306.90 | 306.90 | 0.07% | 25 |
| Aug 6, 2026 | 302.50 | 306.70 | 300.90 | 306.70 | 306.70 | -4.83% | 101 |
| Aug 5, 2026 | 322.80 | 322.80 | 322.25 | 322.25 | 322.25 | -2.79% | 8 |
| Aug 4, 2026 | 310.80 | 331.50 | 309.50 | 331.50 | 331.50 | 9.26% | 311 |
| Aug 3, 2026 | 302.00 | 306.15 | 302.00 | 303.40 | 303.40 | 6.83% | 70 |
| Jul 31, 2026 | 301.30 | 303.00 | 284.00 | 284.00 | 284.00 | -5.30% | 246 |
| Jul 30, 2026 | 279.70 | 312.00 | 274.40 | 299.90 | 299.90 | 9.37% | 300 |
| Jul 29, 2026 | 267.05 | 279.65 | 267.05 | 274.20 | 274.20 | -6.73% | 208 |
| Jul 28, 2026 | 299.50 | 299.50 | 291.75 | 294.00 | 294.00 | -9.76% | 130 |
| Jul 27, 2026 | 334.95 | 336.25 | 325.80 | 325.80 | 325.80 | -3.32% | 38 |
| Jul 24, 2026 | 332.15 | 340.35 | 332.15 | 337.00 | 337.00 | -5.43% | 141 |
| Jul 23, 2026 | 355.00 | 356.35 | 355.00 | 356.35 | 356.35 | 0.66% | 28 |
| Jul 22, 2026 | 352.40 | 354.00 | 351.10 | 354.00 | 354.00 | -3.95% | 54 |
| Jul 21, 2026 | 355.90 | 368.55 | 355.90 | 368.55 | 368.55 | 1.04% | 39 |
| Jul 20, 2026 | 348.55 | 364.75 | 348.55 | 364.75 | 364.75 | 5.02% | 275 |
| Jul 17, 2026 | 349.00 | 352.00 | 342.55 | 347.30 | 347.30 | -5.77% | 165 |
| Jul 16, 2026 | 372.80 | 375.75 | 367.95 | 368.55 | 368.55 | -3.14% | 139 |
| Jul 15, 2026 | 398.80 | 402.70 | 368.30 | 380.50 | 380.50 | -1.59% | 657 |
| Jul 14, 2026 | 382.20 | 387.00 | 382.20 | 386.65 | 386.65 | 0.56% | 142 |
| Jul 13, 2026 | 384.05 | 384.50 | 384.05 | 384.50 | 384.50 | -3.79% | 20 |
| Jul 10, 2026 | 394.95 | 399.65 | 392.05 | 399.65 | 399.65 | 0.36% | 68 |
| Jul 9, 2026 | 381.70 | 398.20 | 381.70 | 398.20 | 398.20 | 7.45% | 85 |
| Jul 8, 2026 | 364.50 | 371.10 | 347.95 | 370.60 | 370.60 | 2.23% | 359 |
| Jul 7, 2026 | 377.75 | 377.75 | 355.75 | 362.50 | 362.50 | -8.81% | 649 |