Tokyo Electron Limited (FRA:TKY)
Germany
· Delayed Price · Currency is EUR 212.60
-11.60 (-5.17%)
Last updated: Mar 9, 2026, 1:17 PM CET
Tokyo Electron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 210.80 | 215.70 | 210.80 | 212.60 | - | -5.17% | 35 |
| Mar 6, 2026 | 227.60 | 227.60 | 224.20 | 224.20 | 224.20 | -1.67% | 22 |
| Mar 5, 2026 | 226.90 | 228.00 | 226.90 | 228.00 | 228.00 | 3.50% | 40 |
| Mar 4, 2026 | 220.30 | 220.30 | 220.30 | 220.30 | 220.30 | -2.09% | - |
| Mar 3, 2026 | 229.70 | 229.70 | 221.90 | 225.00 | 225.00 | -5.66% | 178 |
| Mar 2, 2026 | 234.80 | 238.50 | 234.80 | 238.50 | 238.50 | 0.42% | 269 |
| Feb 27, 2026 | 237.60 | 240.70 | 236.50 | 237.50 | 237.50 | -0.63% | 71 |
| Feb 26, 2026 | 243.90 | 249.40 | 239.00 | 239.00 | 239.00 | -5.76% | 10 |
| Feb 25, 2026 | 250.40 | 256.60 | 250.40 | 253.60 | 253.60 | 4.49% | 293 |
| Feb 24, 2026 | 240.20 | 242.70 | 238.30 | 242.70 | 242.70 | -1.70% | 20 |
| Feb 23, 2026 | 242.60 | 246.90 | 242.60 | 246.90 | 246.90 | 3.13% | 34 |
| Feb 20, 2026 | 239.40 | 239.40 | 239.40 | 239.40 | 239.40 | -1.20% | - |
| Feb 19, 2026 | 242.30 | 242.30 | 242.30 | 242.30 | 242.30 | -0.45% | - |
| Feb 18, 2026 | 236.20 | 243.40 | 235.20 | 243.40 | 243.40 | 3.57% | 81 |
| Feb 17, 2026 | 230.60 | 235.00 | 230.60 | 235.00 | 235.00 | 4.21% | 100 |
| Feb 16, 2026 | 229.90 | 229.90 | 225.50 | 225.50 | 225.50 | -1.87% | 51 |
| Feb 13, 2026 | 230.50 | 233.70 | 229.80 | 229.80 | 229.80 | 2.13% | 21 |
| Feb 12, 2026 | 222.60 | 227.00 | 222.60 | 225.00 | 225.00 | -2.47% | 23 |
| Feb 11, 2026 | 226.30 | 230.70 | 226.30 | 230.70 | 230.70 | 2.31% | 150 |
| Feb 10, 2026 | 224.30 | 227.30 | 224.30 | 225.50 | 225.50 | 2.55% | 32 |
| Feb 9, 2026 | 218.40 | 219.90 | 218.40 | 219.90 | 219.90 | 3.24% | 50 |
| Feb 6, 2026 | 215.20 | 215.20 | 213.00 | 213.00 | 213.00 | 0.90% | 200 |
| Feb 5, 2026 | 218.40 | 218.40 | 211.10 | 211.10 | 211.10 | -3.65% | 85 |
| Feb 4, 2026 | 220.40 | 222.60 | 218.50 | 219.10 | 219.10 | 1.01% | 208 |
| Feb 3, 2026 | 225.10 | 227.20 | 216.90 | 216.90 | 216.90 | -2.08% | 469 |
| Feb 2, 2026 | 215.20 | 221.50 | 215.20 | 221.50 | 221.50 | -1.82% | 45 |
| Jan 30, 2026 | 225.60 | 225.60 | 225.60 | 225.60 | 225.60 | -1.18% | - |
| Jan 29, 2026 | 223.00 | 228.70 | 223.00 | 228.30 | 228.30 | -4.12% | 14 |
| Jan 28, 2026 | 239.20 | 240.70 | 234.60 | 238.10 | 238.10 | 4.89% | 283 |
| Jan 27, 2026 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 2.02% | - |
| Jan 26, 2026 | 222.50 | 222.50 | 222.50 | 222.50 | 222.50 | 0.04% | - |
| Jan 23, 2026 | 222.40 | 222.40 | 222.40 | 222.40 | 222.40 | -2.46% | - |
| Jan 22, 2026 | 226.50 | 228.00 | 226.50 | 228.00 | 228.00 | 2.84% | 50 |
| Jan 21, 2026 | 219.90 | 221.70 | 219.90 | 221.70 | 221.70 | 1.56% | 45 |
| Jan 20, 2026 | 220.60 | 220.60 | 218.30 | 218.30 | 218.30 | -4.92% | 43 |
| Jan 19, 2026 | 229.60 | 229.60 | 229.60 | 229.60 | 229.60 | 0.26% | 6 |
| Jan 16, 2026 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | -4.10% | 1 |
| Jan 15, 2026 | 229.90 | 238.80 | 229.90 | 238.80 | 238.80 | 5.38% | 150 |
| Jan 14, 2026 | 225.10 | 228.00 | 225.10 | 226.60 | 226.60 | 3.94% | 411 |
| Jan 13, 2026 | 219.60 | 223.50 | 218.00 | 218.00 | 218.00 | 0.69% | 229 |
| Jan 12, 2026 | 216.70 | 219.10 | 216.40 | 216.50 | 216.50 | 1.03% | 2,435 |
| Jan 9, 2026 | 205.50 | 214.30 | 205.50 | 214.30 | 214.30 | 7.20% | 101 |
| Jan 8, 2026 | 200.00 | 200.00 | 199.90 | 199.90 | 199.90 | -3.24% | 155 |
| Jan 7, 2026 | 206.50 | 206.60 | 206.50 | 206.60 | 206.60 | 2.89% | 50 |
| Jan 6, 2026 | 202.60 | 202.60 | 200.80 | 200.80 | 200.80 | 1.67% | 30 |
| Jan 5, 2026 | 197.50 | 197.50 | 197.50 | 197.50 | 197.50 | 1.02% | - |
| Jan 2, 2026 | 186.30 | 195.50 | 186.30 | 195.50 | 195.50 | 4.85% | 200 |
| Dec 30, 2025 | 185.60 | 186.45 | 185.60 | 186.45 | 186.45 | 1.00% | 50 |
| Dec 29, 2025 | 184.95 | 184.95 | 183.05 | 184.60 | 184.60 | 3.59% | 880 |
| Dec 23, 2025 | 178.20 | 178.20 | 178.20 | 178.20 | 178.20 | -0.11% | - |
| Dec 22, 2025 | 178.40 | 178.40 | 178.40 | 178.40 | 178.40 | 5.19% | 40 |
| Dec 19, 2025 | 169.60 | 169.60 | 169.60 | 169.60 | 169.60 | 2.69% | - |
| Dec 18, 2025 | 165.15 | 165.15 | 165.15 | 165.15 | 165.15 | -3.67% | - |
| Dec 17, 2025 | 171.45 | 171.45 | 171.45 | 171.45 | 171.45 | -0.15% | - |
| Dec 16, 2025 | 167.90 | 171.70 | 167.90 | 171.70 | 171.70 | 1.60% | 150 |
| Dec 15, 2025 | 170.15 | 172.95 | 169.00 | 169.00 | 169.00 | -1.20% | 20 |
| Dec 12, 2025 | 171.05 | 171.05 | 171.05 | 171.05 | 171.05 | -4.55% | - |
| Dec 11, 2025 | 178.15 | 179.20 | 178.15 | 179.20 | 179.20 | -2.05% | 12 |
| Dec 10, 2025 | 182.95 | 182.95 | 182.95 | 182.95 | 182.95 | -1.05% | 13 |
| Dec 9, 2025 | 184.90 | 184.90 | 184.90 | 184.90 | 184.90 | 0.96% | - |
| Dec 8, 2025 | 182.50 | 183.15 | 182.50 | 183.15 | 183.15 | -0.08% | 40 |
| Dec 5, 2025 | 180.55 | 183.30 | 180.55 | 183.30 | 183.30 | -0.89% | 25 |
| Dec 4, 2025 | 185.50 | 185.50 | 184.95 | 184.95 | 184.95 | 2.78% | 50 |
| Dec 3, 2025 | 180.10 | 180.10 | 179.75 | 179.95 | 179.95 | 5.26% | 540 |
| Dec 2, 2025 | 170.85 | 170.95 | 170.85 | 170.95 | 170.95 | -1.95% | 330 |
| Dec 1, 2025 | 174.35 | 174.35 | 174.35 | 174.35 | 174.35 | -1.36% | 40 |
| Nov 28, 2025 | 176.75 | 176.75 | 176.75 | 176.75 | 176.75 | 0.43% | 40 |
| Nov 27, 2025 | 173.95 | 176.00 | 173.95 | 176.00 | 176.00 | 2.33% | 115 |
| Nov 26, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0.20% | - |
| Nov 25, 2025 | 171.25 | 171.65 | 171.25 | 171.65 | 171.65 | -0.78% | 50 |
| Nov 24, 2025 | 166.50 | 173.00 | 166.50 | 173.00 | 173.00 | 5.68% | 100 |
| Nov 21, 2025 | 164.55 | 164.55 | 162.00 | 163.70 | 163.70 | -8.52% | 315 |
| Nov 20, 2025 | 178.20 | 178.95 | 178.20 | 178.95 | 178.95 | 3.83% | 25 |
| Nov 19, 2025 | 172.35 | 172.35 | 172.35 | 172.35 | 172.35 | -2.19% | - |
| Nov 18, 2025 | 172.25 | 176.20 | 172.25 | 176.20 | 176.20 | -4.55% | 25 |
| Nov 17, 2025 | 182.20 | 185.00 | 182.20 | 184.60 | 184.60 | 4.44% | 121 |
| Nov 14, 2025 | 178.35 | 178.35 | 175.30 | 176.75 | 176.75 | -5.10% | 94 |
| Nov 13, 2025 | 188.05 | 188.05 | 186.25 | 186.25 | 186.25 | -1.74% | 25 |
| Nov 12, 2025 | 186.90 | 189.55 | 186.90 | 189.55 | 189.55 | -1.33% | 133 |
| Nov 11, 2025 | 192.10 | 192.10 | 192.10 | 192.10 | 192.10 | -1.03% | - |
| Nov 10, 2025 | 191.65 | 194.10 | 191.40 | 194.10 | 194.10 | 7.24% | 425 |
| Nov 7, 2025 | 184.25 | 184.25 | 178.85 | 181.00 | 181.00 | -2.98% | 350 |
| Nov 6, 2025 | 186.85 | 186.85 | 186.55 | 186.55 | 186.55 | -2.96% | 50 |
| Nov 5, 2025 | 190.45 | 192.25 | 188.40 | 192.25 | 192.25 | -0.39% | 370 |
| Nov 4, 2025 | 192.45 | 195.10 | 192.45 | 193.00 | 193.00 | 1.58% | 150 |
| Nov 3, 2025 | 186.00 | 195.15 | 186.00 | 190.00 | 190.00 | 3.26% | 376 |
| Oct 31, 2025 | 190.40 | 190.40 | 184.00 | 184.00 | 184.00 | -1.10% | 60 |
| Oct 30, 2025 | 184.45 | 187.00 | 184.45 | 186.05 | 186.05 | 0.62% | 359 |
| Oct 29, 2025 | 182.20 | 184.90 | 181.90 | 184.90 | 184.90 | 3.64% | 48 |
| Oct 28, 2025 | 177.10 | 178.95 | 177.05 | 178.40 | 178.40 | 3.33% | 413 |
| Oct 27, 2025 | 171.45 | 172.70 | 171.45 | 172.65 | 172.65 | 1.38% | 64 |
| Oct 24, 2025 | 170.30 | 170.30 | 170.30 | 170.30 | 170.30 | -0.12% | - |
| Oct 23, 2025 | 165.20 | 170.50 | 165.20 | 170.50 | 170.50 | -1.84% | 235 |
| Oct 22, 2025 | 173.70 | 173.70 | 173.70 | 173.70 | 173.70 | -0.23% | - |
| Oct 21, 2025 | 173.85 | 174.30 | 173.85 | 174.10 | 174.10 | -3.39% | 100 |
| Oct 20, 2025 | 176.55 | 180.20 | 176.55 | 180.20 | 180.20 | 5.38% | 72 |
| Oct 17, 2025 | 170.25 | 171.90 | 169.00 | 171.00 | 171.00 | 0.56% | 83 |
| Oct 16, 2025 | 171.20 | 171.20 | 170.05 | 170.05 | 170.05 | 3.50% | 130 |
| Oct 15, 2025 | 164.30 | 164.30 | 164.30 | 164.30 | 164.30 | 3.07% | - |
| Oct 14, 2025 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | 2.11% | - |