KLA-Tencor Corporation (KLA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 04:04PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 645.50 | 658.00 | 645.50 | 658.00 | 658.00 | 15 |
| 03 May 2024 | 636.50 | 636.50 | 636.50 | 636.50 | 636.50 | - |
| 02 May 2024 | 621.50 | 621.50 | 621.50 | 621.50 | 621.50 | - |
| 30 Apr 2024 | 665.30 | 665.30 | 665.30 | 665.30 | 665.30 | - |
| 29 Apr 2024 | 663.50 | 663.50 | 663.50 | 663.50 | 663.50 | - |
| 26 Apr 2024 | 636.20 | 657.40 | 636.20 | 657.40 | 657.40 | 1 |
| 25 Apr 2024 | 608.00 | 617.30 | 608.00 | 617.30 | 617.30 | 22 |
| 24 Apr 2024 | 608.20 | 613.00 | 608.20 | 613.00 | 613.00 | 12 |
| 23 Apr 2024 | 593.00 | 593.00 | 593.00 | 593.00 | 593.00 | - |
| 22 Apr 2024 | 586.60 | 594.80 | 586.60 | 594.10 | 594.10 | 80 |
| 19 Apr 2024 | 596.00 | 607.10 | 596.00 | 605.30 | 605.30 | 40 |
| 18 Apr 2024 | 618.50 | 620.60 | 608.30 | 608.30 | 608.30 | 37 |
| 17 Apr 2024 | 636.60 | 641.80 | 636.60 | 641.70 | 641.70 | 29 |
| 16 Apr 2024 | 637.50 | 637.50 | 637.50 | 637.50 | 637.50 | - |
| 15 Apr 2024 | 645.40 | 645.40 | 645.40 | 645.40 | 645.40 | - |
| 12 Apr 2024 | 652.40 | 652.40 | 651.00 | 651.00 | 651.00 | 7 |
| 11 Apr 2024 | 638.00 | 638.00 | 638.00 | 638.00 | 638.00 | - |
| 10 Apr 2024 | 639.50 | 644.00 | 639.50 | 644.00 | 644.00 | 2 |
| 09 Apr 2024 | 634.70 | 634.70 | 634.70 | 634.70 | 634.70 | - |
| 08 Apr 2024 | 627.20 | 627.20 | 627.20 | 627.20 | 627.20 | - |
| 05 Apr 2024 | 620.30 | 620.30 | 620.20 | 620.20 | 620.20 | 2 |
| 04 Apr 2024 | 643.00 | 643.00 | 643.00 | 643.00 | 643.00 | - |
| 03 Apr 2024 | 639.60 | 639.60 | 639.60 | 639.60 | 639.60 | - |
| 02 Apr 2024 | 659.60 | 664.60 | 651.30 | 651.30 | 651.30 | 53 |
| 28 Mar 2024 | 642.00 | 642.00 | 642.00 | 642.00 | 642.00 | - |
| 27 Mar 2024 | 634.00 | 634.00 | 634.00 | 634.00 | 634.00 | - |
| 26 Mar 2024 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | - |
| 25 Mar 2024 | 659.00 | 661.00 | 653.50 | 653.50 | 653.50 | 20 |
| 22 Mar 2024 | 656.50 | 663.00 | 656.50 | 663.00 | 663.00 | 47 |
| 21 Mar 2024 | 648.00 | 658.00 | 648.00 | 655.50 | 655.50 | 57 |
| 20 Mar 2024 | 624.00 | 625.00 | 624.00 | 625.00 | 625.00 | 5 |
| 19 Mar 2024 | 632.50 | 632.50 | 632.50 | 632.50 | 632.50 | - |
| 18 Mar 2024 | 629.50 | 629.50 | 629.50 | 629.50 | 629.50 | - |
| 15 Mar 2024 | 633.00 | 638.00 | 633.00 | 636.50 | 636.50 | 23 |
| 14 Mar 2024 | 628.50 | 633.50 | 628.50 | 633.50 | 633.50 | 3 |
| 13 Mar 2024 | 638.00 | 640.00 | 638.00 | 640.00 | 640.00 | 14 |
| 12 Mar 2024 | 627.50 | 627.50 | 627.50 | 627.50 | 627.50 | - |
| 11 Mar 2024 | 635.50 | 636.50 | 632.00 | 635.50 | 635.50 | 347 |
| 08 Mar 2024 | 658.00 | 664.50 | 653.00 | 653.00 | 653.00 | 73 |
| 07 Mar 2024 | 651.50 | 665.00 | 651.50 | 665.00 | 665.00 | 52 |
| 06 Mar 2024 | 650.00 | 658.50 | 650.00 | 658.50 | 658.50 | 12 |
| 05 Mar 2024 | 657.50 | 657.50 | 655.00 | 655.00 | 655.00 | 60 |
| 04 Mar 2024 | 663.00 | 669.00 | 663.00 | 666.50 | 666.50 | 30 |
| 01 Mar 2024 | 632.00 | 637.00 | 630.50 | 637.00 | 637.00 | 77 |
| 29 Feb 2024 | 619.00 | 619.00 | 619.00 | 619.00 | 619.00 | - |
| 28 Feb 2024 | 623.00 | 624.00 | 623.00 | 624.00 | 624.00 | 10 |
| 27 Feb 2024 | 627.00 | 630.50 | 627.00 | 628.50 | 628.50 | 2 |
| 26 Feb 2024 | 616.00 | 616.00 | 616.00 | 616.00 | 616.00 | - |
| 23 Feb 2024 | 629.50 | 629.50 | 629.50 | 629.50 | 629.50 | - |
| 22 Feb 2024 | 613.00 | 624.00 | 613.00 | 624.00 | 624.00 | 2 |
| 21 Feb 2024 | 598.50 | 598.50 | 598.50 | 598.50 | 598.50 | - |
| 20 Feb 2024 | 616.00 | 616.00 | 601.00 | 601.00 | 601.00 | 3 |
| 19 Feb 2024 | 613.00 | 613.00 | 613.00 | 613.00 | 613.00 | - |
| 16 Feb 2024 | 618.00 | 626.00 | 618.00 | 618.00 | 618.00 | 33 |
| 15 Feb 2024 | 607.50 | 610.50 | 607.50 | 610.50 | 610.50 | 25 |
| 15 Feb 2024 | 1.45 Dividend | |||||
| 14 Feb 2024 | 598.50 | 609.00 | 598.50 | 609.00 | 607.55 | 4 |
| 13 Feb 2024 | 603.50 | 603.50 | 597.50 | 603.00 | 601.56 | 14 |
| 12 Feb 2024 | 605.00 | 605.50 | 605.00 | 605.50 | 604.06 | 20 |
| 09 Feb 2024 | 574.50 | 579.50 | 574.50 | 579.50 | 578.12 | 10 |
| 08 Feb 2024 | 563.00 | 580.50 | 563.00 | 580.50 | 579.12 | 11 |
| 07 Feb 2024 | 556.50 | 561.50 | 556.50 | 561.50 | 560.16 | 10 |
| 06 Feb 2024 | 571.50 | 577.00 | 556.00 | 556.00 | 554.68 | 20 |
| 05 Feb 2024 | 559.50 | 573.00 | 559.50 | 573.00 | 571.64 | 107 |
| 02 Feb 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 548.69 | - |
| 01 Feb 2024 | 550.00 | 556.00 | 550.00 | 556.00 | 554.68 | 13 |
| 31 Jan 2024 | 540.50 | 540.50 | 540.50 | 540.50 | 539.21 | - |
| 30 Jan 2024 | 552.00 | 552.00 | 552.00 | 552.00 | 550.69 | - |
| 29 Jan 2024 | 550.00 | 554.00 | 550.00 | 550.50 | 549.19 | 100 |
| 26 Jan 2024 | 557.00 | 557.00 | 547.00 | 548.50 | 547.19 | 27 |
| 25 Jan 2024 | 585.00 | 595.00 | 585.00 | 592.00 | 590.59 | 38 |
| 24 Jan 2024 | 571.00 | 591.50 | 571.00 | 591.50 | 590.09 | 65 |
| 23 Jan 2024 | 570.00 | 575.50 | 570.00 | 571.50 | 570.14 | 118 |
| 22 Jan 2024 | 564.00 | 573.00 | 564.00 | 573.00 | 571.64 | 45 |
| 19 Jan 2024 | 543.00 | 561.00 | 543.00 | 561.00 | 559.66 | 106 |
| 18 Jan 2024 | 515.50 | 522.50 | 515.50 | 522.50 | 521.26 | 10 |
| 17 Jan 2024 | 515.50 | 515.50 | 515.50 | 515.50 | 514.27 | - |
| 16 Jan 2024 | 508.00 | 508.00 | 508.00 | 508.00 | 506.79 | - |
| 15 Jan 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 508.79 | - |
| 12 Jan 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 508.79 | - |
| 11 Jan 2024 | 506.50 | 508.50 | 506.50 | 508.00 | 506.79 | 19 |
| 10 Jan 2024 | 507.50 | 507.50 | 507.50 | 507.50 | 506.29 | - |
| 09 Jan 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 513.77 | 7 |
| 08 Jan 2024 | 496.40 | 509.00 | 496.40 | 509.00 | 507.79 | 35 |
| 05 Jan 2024 | 497.20 | 497.20 | 496.20 | 496.20 | 495.02 | 6 |
| 04 Jan 2024 | 504.50 | 504.50 | 504.50 | 504.50 | 503.30 | - |
| 03 Jan 2024 | 509.50 | 509.50 | 509.50 | 509.50 | 508.29 | - |
| 02 Jan 2024 | 528.00 | 528.00 | 528.00 | 528.00 | 526.74 | - |
| 29 Dec 2023 | 530.00 | 530.00 | 530.00 | 530.00 | 528.74 | - |
| 28 Dec 2023 | 532.00 | 532.50 | 532.00 | 532.50 | 531.23 | 2 |
| 27 Dec 2023 | 531.00 | 534.00 | 531.00 | 534.00 | 532.73 | 36 |
| 22 Dec 2023 | 524.50 | 530.50 | 524.50 | 530.50 | 529.24 | 5 |
| 21 Dec 2023 | 516.00 | 520.00 | 516.00 | 520.00 | 518.76 | 4 |
| 20 Dec 2023 | 526.00 | 526.00 | 526.00 | 526.00 | 524.75 | - |
| 19 Dec 2023 | 525.50 | 527.00 | 525.50 | 527.00 | 525.75 | 10 |
| 18 Dec 2023 | 535.00 | 538.50 | 535.00 | 538.50 | 537.22 | 18 |
| 15 Dec 2023 | 529.00 | 532.50 | 529.00 | 532.50 | 531.23 | 20 |
| 14 Dec 2023 | 524.50 | 526.50 | 524.50 | 526.50 | 525.25 | 5 |
| 13 Dec 2023 | 519.00 | 519.00 | 519.00 | 519.00 | 517.76 | - |
| 12 Dec 2023 | 518.00 | 522.50 | 518.00 | 522.50 | 521.26 | 30 |
| *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.