Tokyo Electron Limited (FRA:TKY)
Germany · Delayed Price · Currency is EUR 277.30
-5.05 (-1.79%)
Last updated: May 14, 2026, 8:07 AM CET
FRA:TKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 278.15 | 278.15 | 278.15 | 278.15 | - | -0.18% | - |
| May 12, 2026 | 281.00 | 281.00 | 278.65 | 278.65 | 278.65 | -1.99% | 51 |
| May 11, 2026 | 282.70 | 284.30 | 282.70 | 284.30 | 284.30 | -2.72% | 27 |
| May 8, 2026 | 282.95 | 292.25 | 282.95 | 292.25 | 292.25 | 4.99% | 95 |
| May 7, 2026 | 283.30 | 283.30 | 278.35 | 278.35 | 278.35 | -0.36% | 18 |
| May 6, 2026 | 266.65 | 279.35 | 265.65 | 279.35 | 279.35 | 2.33% | 99 |
| May 5, 2026 | 260.05 | 273.00 | 260.05 | 273.00 | 273.00 | 2.84% | 46 |
| May 4, 2026 | 245.05 | 267.85 | 245.05 | 265.45 | 265.45 | 3.67% | 266 |
| Apr 30, 2026 | 235.85 | 256.05 | 235.85 | 256.05 | 256.05 | 8.06% | 94 |
| Apr 29, 2026 | 236.95 | 236.95 | 236.95 | 236.95 | 236.95 | -0.08% | - |
| Apr 28, 2026 | 241.30 | 241.30 | 237.15 | 237.15 | 237.15 | -6.28% | 10 |
| Apr 27, 2026 | 250.30 | 253.05 | 250.30 | 253.05 | 253.05 | 3.52% | 2 |
| Apr 24, 2026 | 244.45 | 244.45 | 244.45 | 244.45 | 244.45 | 0.27% | - |
| Apr 23, 2026 | 240.75 | 244.15 | 240.75 | 243.80 | 243.80 | -0.45% | 130 |
| Apr 22, 2026 | 241.90 | 244.90 | 241.90 | 244.90 | 244.90 | 0.31% | 30 |
| Apr 21, 2026 | 243.65 | 244.15 | 243.65 | 244.15 | 244.15 | 2.76% | 100 |
| Apr 20, 2026 | 234.70 | 238.00 | 234.70 | 237.60 | 237.60 | 1.95% | 239 |
| Apr 17, 2026 | 233.05 | 233.05 | 233.05 | 233.05 | 233.05 | -4.78% | - |
| Apr 16, 2026 | 242.85 | 244.75 | 242.85 | 244.75 | 244.75 | 5.66% | 5 |
| Apr 15, 2026 | 231.65 | 231.65 | 231.65 | 231.65 | 231.65 | -2.44% | - |
| Apr 14, 2026 | 232.20 | 237.45 | 232.20 | 237.45 | 237.45 | 2.64% | 9 |
| Apr 13, 2026 | 227.30 | 231.35 | 227.30 | 231.35 | 231.35 | -3.98% | 20 |
| Apr 10, 2026 | 234.70 | 240.95 | 234.70 | 240.95 | 240.95 | 6.71% | 250 |
| Apr 9, 2026 | 225.80 | 225.80 | 225.80 | 225.80 | 225.80 | -0.15% | - |
| Apr 8, 2026 | 226.15 | 226.15 | 226.15 | 226.15 | 226.15 | 8.44% | - |
| Apr 7, 2026 | 210.45 | 210.45 | 208.55 | 208.55 | 208.55 | 1.29% | 58 |
| 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 |