UK markets open in 44 minutes
NIKKEI 225
37,926.80 +298.32 (+0.79%) HANG SENG
17,720.97 +436.43 (+2.53%) CRUDE OIL
84.03 +0.46 (+0.55%) GOLD FUTURES
2,352.70 +10.20 (+0.44%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,543.12 +151.64 (+0.30%)
Lam Research Corporation (LAR.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 04:02PM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 795.00 | 838.90 | 795.00 | 838.90 | 838.90 | 10 |
| 24 Apr 2024 | 835.50 | 848.90 | 835.50 | 838.40 | 838.40 | 15 |
| 23 Apr 2024 | 813.90 | 820.60 | 813.90 | 820.60 | 820.60 | 10 |
| 22 Apr 2024 | 821.50 | 824.20 | 818.00 | 818.00 | 818.00 | 5 |
| 19 Apr 2024 | 825.00 | 836.30 | 825.00 | 836.30 | 836.30 | 22 |
| 18 Apr 2024 | 857.20 | 861.80 | 831.80 | 831.80 | 831.80 | 37 |
| 17 Apr 2024 | 898.00 | 898.00 | 872.10 | 872.10 | 872.10 | 34 |
| 16 Apr 2024 | 889.70 | 893.20 | 889.70 | 892.50 | 892.50 | 61 |
| 15 Apr 2024 | 897.30 | 908.10 | 897.30 | 908.10 | 908.10 | - |
| 12 Apr 2024 | 918.70 | 918.70 | 904.90 | 904.90 | 904.90 | 8 |
| 11 Apr 2024 | 895.60 | 897.50 | 895.60 | 897.50 | 897.50 | 6 |
| 10 Apr 2024 | 894.90 | 900.40 | 890.00 | 897.10 | 897.10 | 45 |
| 09 Apr 2024 | 888.90 | 891.60 | 888.90 | 891.60 | 891.60 | 3 |
| 08 Apr 2024 | 890.00 | 890.00 | 886.50 | 886.50 | 886.50 | 13 |
| 05 Apr 2024 | 879.00 | 893.10 | 877.10 | 893.10 | 893.10 | 70 |
| 04 Apr 2024 | 903.20 | 907.30 | 903.20 | 903.80 | 903.80 | 2 |
| 03 Apr 2024 | 890.80 | 900.90 | 890.80 | 900.90 | 900.90 | 25 |
| 02 Apr 2024 | 915.10 | 915.10 | 900.00 | 902.00 | 902.00 | 15 |
| 28 Mar 2024 | 890.90 | 897.10 | 890.90 | 897.10 | 897.10 | 4 |
| 27 Mar 2024 | 893.50 | 893.50 | 883.50 | 883.50 | 883.50 | 3 |
| 26 Mar 2024 | 896.90 | 906.80 | 896.90 | 906.80 | 906.80 | - |
| 25 Mar 2024 | 904.60 | 905.00 | 890.70 | 905.00 | 905.00 | 2 |
| 22 Mar 2024 | 905.10 | 905.10 | 902.10 | 902.10 | 902.10 | 5 |
| 21 Mar 2024 | 890.40 | 890.40 | 890.40 | 890.40 | 890.40 | - |
| 20 Mar 2024 | 854.20 | 854.20 | 854.20 | 854.20 | 854.20 | - |
| 19 Mar 2024 | 851.90 | 859.00 | 847.20 | 859.00 | 859.00 | 8 |
| 18 Mar 2024 | 836.90 | 857.50 | 836.90 | 857.50 | 857.50 | 14 |
| 15 Mar 2024 | 849.50 | 853.10 | 833.40 | 833.40 | 833.40 | 10 |
| 14 Mar 2024 | 846.70 | 846.70 | 845.30 | 845.30 | 845.30 | - |
| 13 Mar 2024 | 865.00 | 865.00 | 843.70 | 843.70 | 843.70 | 23 |
| 12 Mar 2024 | 851.80 | 863.40 | 851.80 | 863.40 | 863.40 | 85 |
| 12 Mar 2024 | 2 Dividend | |||||
| 11 Mar 2024 | 874.10 | 874.10 | 845.00 | 845.00 | 843.00 | 7 |
| 08 Mar 2024 | 903.30 | 911.10 | 902.10 | 902.10 | 899.96 | 2 |
| 07 Mar 2024 | 889.70 | 917.10 | 889.70 | 917.10 | 914.93 | 13 |
| 06 Mar 2024 | 885.00 | 896.80 | 885.00 | 896.80 | 894.68 | - |
| 05 Mar 2024 | 891.00 | 897.20 | 884.10 | 897.20 | 895.08 | 9 |
| 04 Mar 2024 | 898.10 | 911.70 | 898.10 | 911.70 | 909.54 | 1 |
| 01 Mar 2024 | 865.10 | 895.70 | 865.10 | 895.70 | 893.58 | 60 |
| 29 Feb 2024 | 845.70 | 859.80 | 845.70 | 859.80 | 857.76 | - |
| 28 Feb 2024 | 855.20 | 857.80 | 844.20 | 844.20 | 842.20 | 3 |
| 27 Feb 2024 | 858.60 | 868.00 | 858.60 | 866.20 | 864.15 | 18 |
| 26 Feb 2024 | 864.00 | 872.30 | 863.80 | 872.30 | 870.24 | 21 |
| 23 Feb 2024 | 866.80 | 866.80 | 858.80 | 860.20 | 858.16 | 33 |
| 22 Feb 2024 | 843.00 | 863.60 | 843.00 | 860.60 | 858.56 | 25 |
| 21 Feb 2024 | 826.90 | 826.90 | 826.90 | 826.90 | 824.94 | - |
| 20 Feb 2024 | 852.60 | 852.60 | 827.90 | 827.90 | 825.94 | 63 |
| 19 Feb 2024 | 862.00 | 867.00 | 852.20 | 855.90 | 853.87 | 43 |
| 16 Feb 2024 | 884.80 | 886.50 | 865.20 | 865.20 | 863.15 | 24 |
| 15 Feb 2024 | 852.70 | 852.70 | 842.80 | 842.80 | 840.81 | - |
| 14 Feb 2024 | 830.00 | 862.50 | 830.00 | 854.20 | 852.18 | 13 |
| 13 Feb 2024 | 837.10 | 843.60 | 823.00 | 838.30 | 836.32 | 13 |
| 12 Feb 2024 | 838.60 | 854.00 | 838.60 | 843.00 | 841.00 | 10 |
| 09 Feb 2024 | 799.50 | 816.00 | 799.50 | 815.00 | 813.07 | 3 |
| 08 Feb 2024 | 783.30 | 803.70 | 782.90 | 803.70 | 801.80 | 244 |
| 07 Feb 2024 | 775.00 | 775.00 | 774.90 | 774.90 | 773.07 | - |
| 06 Feb 2024 | 790.60 | 790.60 | 790.30 | 790.30 | 788.43 | - |
| 05 Feb 2024 | 775.00 | 796.00 | 775.00 | 796.00 | 794.12 | 117 |
| 02 Feb 2024 | 766.20 | 779.80 | 765.00 | 776.20 | 774.36 | 63 |
| 01 Feb 2024 | 760.40 | 772.50 | 760.40 | 764.10 | 762.29 | 11 |
| 31 Jan 2024 | 766.00 | 766.00 | 750.00 | 750.00 | 748.22 | 42 |
| 30 Jan 2024 | 790.70 | 790.70 | 778.00 | 779.00 | 777.16 | 2 |
| 29 Jan 2024 | 771.10 | 776.00 | 771.10 | 776.00 | 774.16 | - |
| 26 Jan 2024 | 783.40 | 790.00 | 783.40 | 786.00 | 784.14 | 14 |
| 25 Jan 2024 | 792.70 | 818.60 | 787.90 | 800.70 | 798.80 | 44 |
| 24 Jan 2024 | 760.40 | 787.00 | 760.40 | 785.00 | 783.14 | 92 |
| 23 Jan 2024 | 758.80 | 763.20 | 758.80 | 763.20 | 761.39 | - |
| 22 Jan 2024 | 754.80 | 771.50 | 754.80 | 765.20 | 763.39 | 30 |
| 19 Jan 2024 | 722.00 | 739.00 | 722.00 | 736.20 | 734.46 | 14 |
| 18 Jan 2024 | 688.30 | 712.40 | 688.30 | 712.40 | 710.71 | - |
| 17 Jan 2024 | 693.70 | 693.70 | 685.80 | 685.80 | 684.18 | 25 |
| 16 Jan 2024 | 691.10 | 691.10 | 690.00 | 690.00 | 688.37 | 100 |
| 15 Jan 2024 | 691.70 | 691.70 | 691.70 | 691.70 | 690.06 | - |
| 12 Jan 2024 | 691.70 | 691.70 | 691.70 | 691.70 | 690.06 | - |
| 11 Jan 2024 | 682.70 | 687.00 | 682.70 | 687.00 | 685.37 | - |
| 10 Jan 2024 | 686.30 | 686.30 | 686.30 | 686.30 | 684.68 | - |
| 09 Jan 2024 | 689.20 | 689.20 | 680.80 | 688.00 | 686.37 | 7 |
| 08 Jan 2024 | 666.20 | 684.10 | 666.20 | 684.10 | 682.48 | 6 |
| 05 Jan 2024 | 664.10 | 670.30 | 664.10 | 670.30 | 668.71 | - |
| 04 Jan 2024 | 673.30 | 673.30 | 669.00 | 669.00 | 667.42 | - |
| 03 Jan 2024 | 682.00 | 682.00 | 675.00 | 675.00 | 673.40 | 24 |
| 02 Jan 2024 | 706.20 | 706.20 | 697.00 | 697.00 | 695.35 | - |
| 29 Dec 2023 | 708.90 | 708.90 | 708.90 | 708.90 | 707.22 | - |
| 28 Dec 2023 | 711.20 | 711.20 | 711.20 | 711.20 | 709.52 | - |
| 27 Dec 2023 | 725.60 | 725.60 | 725.60 | 725.60 | 723.88 | 5 |
| 22 Dec 2023 | 701.00 | 701.00 | 701.00 | 701.00 | 699.34 | - |
| 21 Dec 2023 | 687.00 | 696.60 | 687.00 | 696.60 | 694.95 | 1 |
| 20 Dec 2023 | 707.90 | 707.90 | 707.90 | 707.90 | 706.22 | - |
| 19 Dec 2023 | 699.80 | 703.60 | 699.80 | 703.60 | 701.93 | 4 |
| 18 Dec 2023 | 704.80 | 704.80 | 704.80 | 704.80 | 703.13 | - |
| 15 Dec 2023 | 693.90 | 710.40 | 693.90 | 710.40 | 708.72 | 1 |
| 14 Dec 2023 | 671.20 | 671.20 | 671.20 | 671.20 | 669.61 | - |
| 13 Dec 2023 | 674.00 | 674.00 | 674.00 | 674.00 | 672.40 | - |
| 12 Dec 2023 | 675.90 | 683.00 | 675.90 | 676.80 | 675.20 | 82 |
| 12 Dec 2023 | 2 Dividend | |||||
| 11 Dec 2023 | 648.20 | 655.00 | 648.20 | 655.00 | 651.45 | 1 |
| 08 Dec 2023 | 652.00 | 652.80 | 652.00 | 652.80 | 649.27 | - |
| 07 Dec 2023 | 643.10 | 650.30 | 643.10 | 650.30 | 646.78 | 16 |
| 06 Dec 2023 | 646.60 | 651.60 | 646.60 | 649.00 | 645.49 | 5 |
| 05 Dec 2023 | 651.00 | 651.00 | 640.20 | 640.20 | 636.73 | 10 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.