Tokyo Electron Limited (FRA:TKY)
Germany · Delayed Price · Currency is EUR 322.25
-9.25 (-2.79%)
Last updated: Aug 5, 2026, 9:34 AM CET
FRA:TKY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 322.80 | 322.80 | 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 |
| Jul 6, 2026 | 389.85 | 397.50 | 389.85 | 397.50 | 397.50 | 1.02% | 126 |
| Jul 3, 2026 | 396.60 | 396.60 | 393.50 | 393.50 | 393.50 | 1.42% | 14 |
| Jul 2, 2026 | 400.00 | 409.00 | 385.40 | 388.00 | 388.00 | -2.59% | 119 |
| Jul 1, 2026 | 424.20 | 430.20 | 398.30 | 398.30 | 398.30 | -6.92% | 411 |
| Jun 30, 2026 | 421.10 | 427.90 | 413.80 | 427.90 | 427.90 | 2.49% | 114 |
| Jun 29, 2026 | 402.95 | 417.50 | 402.95 | 417.50 | 417.50 | 3.78% | 282 |
| Jun 26, 2026 | 391.45 | 405.25 | 391.45 | 402.30 | 402.30 | -1.88% | 391 |
| Jun 25, 2026 | 409.25 | 412.00 | 403.65 | 410.00 | 410.00 | 6.67% | 253 |
| Jun 24, 2026 | 382.25 | 385.90 | 382.25 | 384.35 | 384.35 | -2.73% | 251 |
| Jun 23, 2026 | 399.30 | 399.95 | 382.05 | 395.15 | 395.15 | -8.26% | 930 |
| Jun 22, 2026 | 419.15 | 431.90 | 419.15 | 430.75 | 430.75 | 5.07% | 57 |
| Jun 19, 2026 | 402.90 | 414.05 | 402.90 | 409.95 | 409.95 | -3.77% | 275 |
| Jun 18, 2026 | 411.85 | 429.50 | 411.85 | 426.00 | 426.00 | 6.45% | 306 |
| Jun 17, 2026 | 391.20 | 408.25 | 390.90 | 400.20 | 400.20 | 4.15% | 167 |
| Jun 16, 2026 | 383.15 | 388.65 | 382.00 | 384.25 | 384.25 | -4.02% | 326 |
| Jun 15, 2026 | 397.15 | 400.35 | 394.10 | 400.35 | 400.35 | 8.09% | 1,288 |
| Jun 12, 2026 | 368.90 | 372.55 | 368.90 | 370.40 | 370.40 | 2.89% | 156 |
| Jun 11, 2026 | 341.30 | 360.00 | 341.30 | 360.00 | 360.00 | 7.37% | 419 |
| Jun 10, 2026 | 335.40 | 345.40 | 329.30 | 335.30 | 335.30 | 6.70% | 315 |
| Jun 9, 2026 | 324.90 | 334.50 | 314.25 | 314.25 | 314.25 | -0.14% | 173 |
| Jun 8, 2026 | 296.50 | 314.70 | 296.50 | 314.70 | 314.70 | 1.50% | 58 |
| Jun 5, 2026 | 318.85 | 318.85 | 310.05 | 310.05 | 310.05 | -9.88% | 47 |
| Jun 4, 2026 | 339.25 | 344.10 | 333.30 | 344.05 | 344.05 | 4.86% | 473 |
| Jun 3, 2026 | 326.85 | 329.30 | 325.15 | 328.10 | 328.10 | 11.96% | 122 |
| Jun 2, 2026 | 286.80 | 293.05 | 286.80 | 293.05 | 293.05 | 0.55% | 100 |
| Jun 1, 2026 | 284.65 | 291.70 | 284.20 | 291.45 | 291.45 | 0.80% | 618 |
| May 29, 2026 | 285.30 | 293.70 | 285.30 | 289.15 | 289.15 | 1.23% | 73 |
| May 28, 2026 | 282.85 | 285.65 | 281.35 | 285.65 | 285.65 | 0.83% | 108 |