Frankfurt - Delayed Quote
EUR
Tokyo Electron Limited (TKY.F)
57.05
+2.88
(+5.32%)
At close: November 2 at 6:33:50 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
55.72
57.11
53.90
54.17
54.17
758
Oct 29, 2026
56.69
57.90
56.20
56.20
56.20
965
Oct 28, 2026
56.29
56.70
56.29
56.70
56.70
200
Oct 27, 2026
53.10
54.71
53.10
54.71
54.71
320
Oct 26, 2026
52.45
52.83
51.91
52.83
52.83
650
Oct 23, 2026
53.42
53.42
53.42
53.42
53.42
-
Oct 22, 2026
53.73
53.73
52.64
52.64
52.64
475
Oct 21, 2026
57.39
57.98
57.39
57.98
57.98
350
Oct 20, 2026
56.43
57.88
56.00
57.88
57.88
545
Oct 19, 2026
58.50
58.50
57.54
57.70
57.70
414
Oct 16, 2026
59.22
60.18
58.21
58.21
58.21
647
Oct 15, 2026
58.20
58.45
57.80
58.30
58.30
1,360
Oct 14, 2026
63.00
64.56
62.50
62.50
62.50
1,990
Oct 13, 2026
64.96
66.27
64.47
65.10
65.10
785
Oct 12, 2026
70.20
70.20
68.70
68.70
68.70
700
Oct 9, 2026
69.62
70.43
69.62
70.43
70.43
100
Oct 8, 2026
68.46
68.46
68.46
68.46
68.46
-
Oct 7, 2026
70.49
70.49
68.62
69.39
69.39
204
Oct 6, 2026
71.92
73.88
71.92
72.63
72.63
608
Oct 5, 2026
72.81
73.96
71.99
72.48
72.48
768
Oct 2, 2026
67.45
70.78
67.45
70.78
70.78
60
Oct 1, 2026
69.60
70.33
68.14
69.28
69.28
535
Sep 30, 2026
65.98
67.24
65.98
67.24
67.24
211
Sep 29, 2026
0.46958908
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
62.89
68.12
62.89
68.12
68.12
1,069
Sep 29, 2026
5:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Sep 28, 2026
63.41
63.59
63.20
63.59
-19.41
145
Sep 25, 2026
62.40
63.30
62.40
63.30
-19.32
280
Sep 24, 2026
60.00
60.00
59.50
59.50
-18.16
25
Sep 23, 2026
61.19
61.53
61.19
61.40
-18.74
275
Sep 22, 2026
60.71
61.18
60.41
60.41
-18.44
660
Sep 21, 2026
59.24
60.92
59.24
60.50
-18.47
950
Sep 18, 2026
58.62
59.24
58.62
58.84
-17.96
775
Sep 17, 2026
56.77
58.00
56.77
58.00
-17.70
1,205
Sep 16, 2026
57.23
58.09
57.23
58.09
-17.73
30
Sep 15, 2026
56.81
56.99
56.64
56.64
-17.29
1,000
Sep 14, 2026
57.35
57.35
55.83
55.98
-17.09
1,200
Sep 11, 2026
57.03
57.03
57.03
57.03
-17.41
-
Sep 10, 2026
58.76
58.76
58.55
58.55
-17.87
425
Sep 9, 2026
59.84
60.08
58.76
58.76
-17.94
1,275
Sep 8, 2026
60.85
61.16
60.85
60.93
-18.60
1,000
Sep 7, 2026
61.70
62.80
61.70
62.80
-19.17
470
Sep 4, 2026
58.51
59.01
58.51
59.01
-18.01
275
Sep 3, 2026
58.30
58.91
58.30
58.91
-17.98
750
Sep 2, 2026
57.38
58.41
57.33
58.41
-17.83
665
Sep 1, 2026
59.18
59.18
59.15
59.15
-18.05
170
Aug 31, 2026
60.14
60.14
60.14
60.14
-18.36
-
Aug 28, 2026
60.19
61.03
60.19
61.03
-18.63
100
Aug 27, 2026
59.94
61.00
59.23
60.22
-18.38
1,205
Aug 26, 2026
59.59
59.98
59.59
59.98
-18.31
165
Aug 25, 2026
59.47
59.70
59.47
59.70
-18.22
360
Aug 24, 2026
59.03
59.03
58.60
58.60
-17.89
370
Aug 21, 2026
58.39
59.04
58.39
58.60
-17.89
400
Aug 20, 2026
57.91
58.17
56.80
56.80
-17.34
45
Aug 19, 2026
58.77
59.26
58.77
59.09
-18.04
500
Aug 18, 2026
61.02
61.02
58.97
58.97
-18.00
125
Aug 17, 2026
65.05
65.05
64.85
64.85
-19.79
65
Aug 14, 2026
64.24
64.24
63.77
63.81
-19.48
500
Aug 13, 2026
65.13
65.13
65.13
65.13
-19.88
15
Aug 12, 2026
63.08
64.41
63.08
64.41
-19.66
1,465
Aug 11, 2026
61.56
61.56
61.56
61.56
-18.79
-
Aug 10, 2026
61.62
61.99
61.62
61.99
-18.92
235
Aug 7, 2026
59.79
61.38
59.79
61.38
-18.74
125
Aug 6, 2026
60.50
61.34
60.18
61.34
-18.72
505
Aug 5, 2026
64.56
64.56
64.45
64.45
-19.67
40
Aug 4, 2026
62.16
66.30
61.90
66.30
-20.24
1,555
Aug 3, 2026
60.40
61.23
60.40
60.68
-18.52
350
Jul 31, 2026
60.26
60.60
56.80
56.80
-17.34
1,230
Jul 30, 2026
55.94
62.40
54.88
59.98
-18.31
1,500
Jul 29, 2026
53.41
55.93
53.41
54.84
-16.74
1,040
Jul 28, 2026
59.90
59.90
58.35
58.80
-17.95
650
Jul 27, 2026
66.99
67.25
65.16
65.16
-19.89
190
Jul 24, 2026
66.43
68.07
66.43
67.40
-20.57
705
Jul 23, 2026
71.00
71.27
71.00
71.27
-21.75
140
Jul 22, 2026
70.48
70.80
70.22
70.80
-21.61
270
Jul 21, 2026
71.18
73.71
71.18
73.71
-22.50
195
Jul 20, 2026
69.71
72.95
69.71
72.95
-22.27
1,375
Jul 17, 2026
69.80
70.40
68.51
69.46
-21.20
825
Jul 16, 2026
74.56
75.15
73.59
73.71
-22.50
695
Jul 15, 2026
79.76
80.54
73.66
76.10
-23.23
3,285
Jul 14, 2026
76.44
77.40
76.44
77.33
-23.60
710
Jul 13, 2026
76.81
76.90
76.81
76.90
-23.47
100
Jul 10, 2026
78.99
79.93
78.41
79.93
-24.40
340
Jul 9, 2026
76.34
79.64
76.34
79.64
-24.31
425
Jul 8, 2026
72.90
74.22
69.59
74.12
-22.62
1,795
Jul 7, 2026
75.55
75.55
71.15
72.50
-22.13
3,245
Jul 6, 2026
77.97
79.50
77.97
79.50
-24.27
630
Jul 3, 2026
79.32
79.32
78.70
78.70
-24.02
70
Jul 2, 2026
80.00
81.80
77.08
77.60
-23.69
595
Jul 1, 2026
84.84
86.04
79.66
79.66
-24.32
2,055
Jun 30, 2026
84.22
85.58
82.76
85.58
-26.12
570
Jun 29, 2026
80.59
83.50
80.59
83.50
-25.49
1,410
Jun 26, 2026
78.29
81.05
78.29
80.46
-24.56
1,955
Jun 25, 2026
81.85
82.40
80.73
82.00
-25.03
1,265
Jun 24, 2026
76.45
77.18
76.45
76.87
-23.46
1,255
Jun 23, 2026
79.86
79.99
76.41
79.03
-24.12
4,650
Jun 22, 2026
83.83
86.38
83.83
86.15
-26.30
285
Jun 19, 2026
80.58
82.81
80.58
81.99
-25.03
1,375
Jun 18, 2026
82.37
85.90
82.37
85.20
-26.01
1,530
Jun 17, 2026
78.24
81.65
78.18
80.04
-24.43
835
Jun 16, 2026
76.63
77.73
76.40
76.85
-23.46
1,630
Jun 15, 2026
79.43
80.07
78.82
80.07
-24.44
6,440
Jun 12, 2026
73.78
74.51
73.78
74.08
-22.61
780
Jun 11, 2026
68.26
72.00
68.26
72.00
-21.98
2,095
Jun 10, 2026
67.08
69.08
65.86
67.06
-20.47
1,575
Jun 9, 2026
64.98
66.90
62.85
62.85
-19.18
865
Jun 8, 2026
59.30
62.94
59.30
62.94
-19.21
290
Jun 5, 2026
63.77
63.77
62.01
62.01
-18.93
235
Jun 4, 2026
67.85
68.82
66.66
68.81
-21.00
2,365
Jun 3, 2026
65.37
65.86
65.03
65.62
-20.03
610
Jun 2, 2026
57.36
58.61
57.36
58.61
-17.89
500
Jun 1, 2026
56.93
58.34
56.84
58.29
-17.79
3,090
May 29, 2026
57.06
58.74
57.06
57.83
-17.65
365
May 28, 2026
56.57
57.13
56.27
57.13
-17.44
540
May 27, 2026
56.86
56.86
56.66
56.66
-17.29
1,250
May 26, 2026
55.19
56.49
55.19
56.49
-17.24
3,425
May 25, 2026
56.27
56.32
56.27
56.32
-17.19
285
May 22, 2026
53.79
54.50
53.79
54.50
-16.64
250
May 21, 2026
52.56
53.00
52.56
53.00
-16.18
750
May 20, 2026
49.95
51.59
49.95
51.59
-15.75
100
May 19, 2026
51.06
51.19
51.06
51.19
-15.63
190
May 18, 2026
53.25
53.25
53.25
53.25
-16.25
-
May 15, 2026
53.71
55.33
53.71
55.33
-16.89
1,210
May 14, 2026
55.46
56.41
55.46
56.41
-17.22
1,300
May 13, 2026
55.63
56.47
55.63
56.47
-17.24
250
May 12, 2026
56.20
56.20
55.73
55.73
-17.01
255
May 11, 2026
56.54
56.86
56.54
56.86
-17.36
135
May 8, 2026
56.59
58.45
56.59
58.45
-17.84
475
May 7, 2026
56.66
56.66
55.67
55.67
-16.99
90
May 6, 2026
53.33
55.87
53.13
55.87
-17.05
495
May 5, 2026
52.01
54.60
52.01
54.60
-16.67
230
May 4, 2026
49.01
53.57
49.01
53.09
-16.21
1,330
Apr 30, 2026
47.17
51.21
47.17
51.21
-15.63
470
Apr 29, 2026
47.39
47.39
47.39
47.39
-14.47
-
Apr 28, 2026
48.26
48.26
47.43
47.43
-14.48
50
Apr 27, 2026
50.06
50.61
50.06
50.61
-15.45
10
Apr 24, 2026
48.89
48.89
48.89
48.89
-14.92
-
Apr 23, 2026
48.15
48.83
48.15
48.76
-14.88
650
Apr 22, 2026
48.38
48.98
48.38
48.98
-14.95
150
Apr 21, 2026
48.73
48.83
48.73
48.83
-14.90
500
Apr 20, 2026
46.94
47.60
46.94
47.52
-14.50
1,195
Apr 17, 2026
46.61
46.61
46.61
46.61
-14.23
-
Apr 16, 2026
48.57
48.95
48.57
48.95
-14.94
25
Apr 15, 2026
46.33
46.33
46.33
46.33
-14.14
-
Apr 14, 2026
46.44
47.49
46.44
47.49
-14.50
45
Apr 13, 2026
45.46
46.27
45.46
46.27
-14.12
100
Apr 10, 2026
46.94
48.19
46.94
48.19
-14.71
1,250
Apr 9, 2026
45.16
45.16
45.16
45.16
-13.78
-
Apr 8, 2026
45.23
45.23
45.23
45.23
-13.81
-
Apr 7, 2026
42.09
42.09
41.71
41.71
-12.73
290
Apr 2, 2026
41.18
41.18
41.18
41.18
-12.57
-
Apr 1, 2026
42.42
43.08
42.42
43.08
-13.15
345
Mar 31, 2026
40.68
40.68
40.68
40.68
-12.42
-
Mar 30, 2026
0.41188058
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
42.12
42.48
40.02
40.02
-12.22
885
Mar 27, 2026
41.84
41.84
41.12
41.12
9.67
100
Mar 26, 2026
43.68
43.68
43.68
43.68
10.27
-
Mar 25, 2026
43.74
44.08
43.74
44.08
10.37
75
Mar 24, 2026
42.68
42.68
42.48
42.64
10.03
500
Mar 23, 2026
41.04
41.04
41.04
41.04
9.65
-
Mar 20, 2026
42.56
42.56
39.86
39.86
9.37
25
Mar 19, 2026
42.60
42.60
42.42
42.42
9.98
500
Mar 18, 2026
43.44
44.10
43.44
43.98
10.34
45
Mar 17, 2026
42.54
43.00
42.54
43.00
10.11
120
Mar 16, 2026
42.68
42.68
42.68
42.68
10.04
-
Mar 13, 2026
41.58
42.64
41.58
42.64
10.03
715
Mar 12, 2026
43.06
43.58
41.26
41.26
9.70
635
Mar 11, 2026
43.72
43.72
43.38
43.38
10.20
150
Mar 10, 2026
43.04
44.20
43.04
44.20
10.39
290
Mar 9, 2026
42.16
43.14
42.16
42.52
10.00
825
Mar 6, 2026
45.52
45.52
44.84
44.84
10.54
110
Mar 5, 2026
45.38
45.60
45.38
45.60
10.72
200
Mar 4, 2026
44.06
44.06
44.06
44.06
10.36
-
Mar 3, 2026
45.94
45.94
44.38
45.00
10.58
890
Mar 2, 2026
46.96
47.70
46.96
47.70
11.22
1,345
Feb 27, 2026
47.52
48.14
47.30
47.50
11.17
355
Feb 26, 2026
48.78
49.88
47.80
47.80
11.24
50
Feb 25, 2026
50.08
51.32
50.08
50.72
11.93
1,465
Feb 24, 2026
48.04
48.54
47.66
48.54
11.41
100
Feb 23, 2026
48.52
49.38
48.52
49.38
11.61
170
Feb 20, 2026
47.88
47.88
47.88
47.88
11.26
-
Feb 19, 2026
48.46
48.46
48.46
48.46
11.40
-
Feb 18, 2026
47.24
48.68
47.04
48.68
11.45
405
Feb 17, 2026
46.12
47.00
46.12
47.00
11.05
500
Feb 16, 2026
45.98
45.98
45.10
45.10
10.61
255
Feb 13, 2026
46.10
46.74
45.96
45.96
10.81
105
Feb 12, 2026
44.52
45.40
44.52
45.00
10.58
115
Feb 11, 2026
45.26
46.14
45.26
46.14
10.85
750
Feb 10, 2026
44.86
45.46
44.86
45.10
10.61
160
Feb 9, 2026
43.68
43.98
43.68
43.98
10.34
250
Feb 6, 2026
43.04
43.04
42.60
42.60
10.02
1,000
Feb 5, 2026
43.68
43.68
42.22
42.22
9.93
425
Feb 4, 2026
44.08
44.52
43.70
43.82
10.30
1,040
Feb 3, 2026
45.02
45.44
43.38
43.38
10.20
2,345
Feb 2, 2026
43.04
44.30
43.04
44.30
10.42
225
Jan 30, 2026
45.12
45.12
45.12
45.12
10.61
-
Jan 29, 2026
44.60
45.74
44.60
45.66
10.74
70
Jan 28, 2026
47.84
48.14
46.92
47.62
11.20
1,415
Jan 27, 2026
45.40
45.40
45.40
45.40
10.68
-
Jan 26, 2026
44.50
44.50
44.50
44.50
10.46
-
Jan 23, 2026
44.48
44.48
44.48
44.48
10.46
-
Jan 22, 2026
45.30
45.60
45.30
45.60
10.72
250
Jan 21, 2026
43.98
44.34
43.98
44.34
10.43
225
Jan 20, 2026
44.12
44.12
43.66
43.66
10.27
215
Jan 19, 2026
45.92
45.92
45.92
45.92
10.80
30
Jan 16, 2026
45.80
45.80
45.80
45.80
10.77
5
Jan 15, 2026
45.98
47.76
45.98
47.76
11.23
750
Jan 14, 2026
45.02
45.60
45.02
45.32
10.66
2,055
Jan 13, 2026
43.92
44.70
43.60
43.60
10.25
1,145
Jan 12, 2026
43.34
43.82
43.28
43.30
10.18
12,175
Jan 9, 2026
41.10
42.86
41.10
42.86
10.08
505
Jan 8, 2026
40.00
40.00
39.98
39.98
9.40
775
Jan 7, 2026
40.16
40.16
40.16
40.16
9.44
-
Jan 6, 2026
40.52
40.52
40.16
40.16
9.44
150
Jan 5, 2026
39.50
39.50
39.50
39.50
9.29
-
Jan 2, 2026
37.26
39.10
37.26
39.10
9.19
1,000
Dec 30, 2025
37.12
37.29
37.12
37.29
8.77
250
Dec 29, 2025
36.99
36.99
36.61
36.92
8.68
4,400
Dec 23, 2025
35.64
35.64
35.64
35.64
8.38
-
Dec 22, 2025
35.68
35.68
35.68
35.68
8.39
200
Dec 19, 2025
33.92
33.92
33.92
33.92
7.98
-
Dec 18, 2025
33.03
33.03
33.03
33.03
7.77
-
Dec 17, 2025
34.29
34.29
34.29
34.29
8.06
-
Dec 16, 2025
33.58
34.34
33.58
34.34
8.08
750
Dec 15, 2025
34.03
34.59
33.80
33.80
7.95
100
Dec 12, 2025
34.21
34.21
34.21
34.21
8.04
-
Dec 11, 2025
35.63
35.84
35.63
35.84
8.43
60
Dec 10, 2025
36.59
36.59
36.59
36.59
8.60
65
Dec 9, 2025
36.98
36.98
36.98
36.98
8.70
-
Dec 8, 2025
36.50
36.63
36.50
36.63
8.61
200
Dec 5, 2025
36.11
36.66
36.11
36.66
8.62
125
Dec 4, 2025
37.10
37.10
36.99
36.99
8.70
250
Dec 3, 2025
36.02
36.02
35.95
35.99
8.46
2,700
Dec 2, 2025
34.17
34.19
34.17
34.19
8.04
1,650
Dec 1, 2025
34.87
34.87
34.87
34.87
8.20
-
Nov 28, 2025
35.35
35.35
35.35
35.35
8.31
200
Nov 27, 2025
34.79
35.20
34.79
35.20
8.28
575
Nov 26, 2025
34.40
34.40
34.40
34.40
8.09
-
Nov 25, 2025
34.25
34.33
34.25
34.33
8.07
250
Nov 24, 2025
33.30
34.60
33.30
34.60
8.14
500
Nov 21, 2025
32.91
32.91
32.40
32.74
7.70
1,575
Nov 20, 2025
35.64
35.79
35.64
35.79
8.42
125
Nov 19, 2025
34.47
34.47
34.47
34.47
8.11
-
Nov 18, 2025
34.45
35.24
34.45
35.24
8.29
125
Nov 17, 2025
36.44
37.00
36.44
36.92
8.68
605
Nov 14, 2025
35.67
35.67
35.06
35.35
8.31
470
Nov 13, 2025
37.61
37.61
37.25
37.25
8.76
125
Nov 12, 2025
37.38
37.91
37.38
37.91
8.92
665
Nov 11, 2025
38.42
38.42
38.42
38.42
9.03
-
Nov 10, 2025
38.33
38.82
38.28
38.82
9.13
2,125
Nov 7, 2025
36.85
36.85
35.77
36.20
8.51
1,750
Nov 6, 2025
37.37
37.37
37.31
37.31
8.77
250
Nov 5, 2025
38.09
38.45
37.68
38.45
9.04
1,850
Nov 4, 2025
38.49
39.02
38.49
38.60
9.08
750
Nov 3, 2025
37.20
39.03
37.20
38.00
8.94
1,880
