KLA Corp (KLA.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 698.90 | 698.90 | 698.90 | 698.90 | 698.90 | 4 |
| 31 May 2024 | 706.20 | 706.20 | 706.20 | 706.20 | 706.20 | - |
| 30 May 2024 | 708.70 | 708.70 | 708.70 | 708.70 | 708.70 | - |
| 29 May 2024 | 719.10 | 719.10 | 719.10 | 719.10 | 719.10 | - |
| 28 May 2024 | 718.10 | 718.10 | 718.10 | 718.10 | 718.10 | - |
| 27 May 2024 | 720.30 | 720.30 | 720.30 | 720.30 | 720.30 | - |
| 24 May 2024 | 705.20 | 705.20 | 705.20 | 705.20 | 705.20 | - |
| 23 May 2024 | 717.00 | 717.00 | 717.00 | 717.00 | 717.00 | - |
| 22 May 2024 | 702.20 | 709.50 | 702.20 | 709.50 | 709.50 | 4 |
| 21 May 2024 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | - |
| 20 May 2024 | 684.80 | 684.80 | 684.80 | 684.80 | 684.80 | - |
| 17 May 2024 | 687.90 | 687.90 | 687.90 | 687.90 | 687.90 | - |
| 16 May 2024 | 696.50 | 696.50 | 696.50 | 696.50 | 696.50 | - |
| 15 May 2024 | 671.00 | 671.00 | 671.00 | 671.00 | 671.00 | - |
| 14 May 2024 | 658.00 | 658.00 | 658.00 | 658.00 | 658.00 | - |
| 14 May 2024 | 1.45 Dividend | |||||
| 13 May 2024 | 666.30 | 666.30 | 666.30 | 666.30 | 664.85 | - |
| 10 May 2024 | 657.90 | 657.90 | 657.90 | 657.90 | 656.47 | - |
| 09 May 2024 | 663.00 | 663.00 | 663.00 | 663.00 | 661.56 | - |
| 08 May 2024 | 662.90 | 662.90 | 662.90 | 662.90 | 661.46 | - |
| 07 May 2024 | 665.00 | 665.00 | 665.00 | 665.00 | 663.55 | - |
| 06 May 2024 | 644.80 | 644.80 | 644.80 | 644.80 | 643.40 | - |
| 03 May 2024 | 637.00 | 637.00 | 637.00 | 637.00 | 635.61 | - |
| 02 May 2024 | 620.60 | 620.60 | 620.60 | 620.60 | 619.25 | - |
| 30 Apr 2024 | 665.20 | 665.20 | 665.20 | 665.20 | 663.75 | - |
| 29 Apr 2024 | 659.60 | 659.60 | 659.60 | 659.60 | 658.16 | - |
| 26 Apr 2024 | 641.60 | 641.60 | 641.60 | 641.60 | 640.20 | - |
| 25 Apr 2024 | 604.30 | 604.30 | 604.30 | 604.30 | 602.98 | - |
| 24 Apr 2024 | 608.00 | 608.00 | 608.00 | 608.00 | 606.68 | - |
| 23 Apr 2024 | 593.00 | 593.00 | 593.00 | 593.00 | 591.71 | - |
| 22 Apr 2024 | 586.60 | 586.60 | 586.60 | 586.60 | 585.32 | - |
| 19 Apr 2024 | 596.00 | 596.00 | 596.00 | 596.00 | 594.70 | - |
| 18 Apr 2024 | 617.70 | 617.70 | 617.70 | 617.70 | 616.36 | - |
| 17 Apr 2024 | 649.10 | 649.10 | 649.10 | 649.10 | 647.69 | - |
| 16 Apr 2024 | 637.30 | 637.30 | 637.30 | 637.30 | 635.91 | - |
| 15 Apr 2024 | 641.10 | 641.10 | 641.10 | 641.10 | 639.70 | - |
| 12 Apr 2024 | 651.90 | 651.90 | 651.90 | 651.90 | 650.48 | - |
| 11 Apr 2024 | 637.40 | 637.40 | 637.40 | 637.40 | 636.01 | - |
| 10 Apr 2024 | 639.50 | 639.50 | 639.50 | 639.50 | 638.11 | - |
| 09 Apr 2024 | 634.60 | 634.60 | 634.60 | 634.60 | 633.22 | - |
| 08 Apr 2024 | 627.60 | 627.60 | 627.60 | 627.60 | 626.23 | - |
| 05 Apr 2024 | 620.60 | 620.60 | 620.60 | 620.60 | 619.25 | - |
| 04 Apr 2024 | 642.90 | 642.90 | 642.90 | 642.90 | 641.50 | - |
| 03 Apr 2024 | 639.10 | 639.10 | 639.10 | 639.10 | 637.71 | - |
| 02 Apr 2024 | 659.50 | 659.50 | 650.70 | 650.70 | 649.28 | 50 |
| 28 Mar 2024 | 641.50 | 641.50 | 641.50 | 641.50 | 640.10 | - |
| 27 Mar 2024 | 634.50 | 634.50 | 634.00 | 634.00 | 632.62 | - |
| 26 Mar 2024 | 645.00 | 645.00 | 645.00 | 645.00 | 643.60 | - |
| 25 Mar 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 653.57 | - |
| 22 Mar 2024 | 651.00 | 651.00 | 651.00 | 651.00 | 649.58 | - |
| 21 Mar 2024 | 646.00 | 656.00 | 646.00 | 656.00 | 654.57 | 15 |
| 20 Mar 2024 | 623.50 | 623.50 | 623.50 | 623.50 | 622.14 | - |
| 19 Mar 2024 | 632.00 | 632.00 | 632.00 | 632.00 | 630.62 | - |
| 18 Mar 2024 | 626.50 | 626.50 | 626.50 | 626.50 | 625.14 | - |
| 15 Mar 2024 | 632.50 | 632.50 | 632.50 | 632.50 | 631.12 | - |
| 14 Mar 2024 | 628.50 | 628.50 | 628.50 | 628.50 | 627.13 | - |
| 13 Mar 2024 | 637.00 | 641.00 | 637.00 | 641.00 | 639.61 | 6 |
| 12 Mar 2024 | 626.50 | 626.50 | 626.50 | 626.50 | 625.14 | - |
| 11 Mar 2024 | 636.50 | 636.50 | 636.50 | 636.50 | 635.11 | - |
| 08 Mar 2024 | 658.00 | 658.00 | 658.00 | 658.00 | 656.57 | - |
| 07 Mar 2024 | 651.50 | 664.00 | 651.50 | 664.00 | 662.55 | 5 |
| 06 Mar 2024 | 650.50 | 650.50 | 650.50 | 650.50 | 649.08 | - |
| 05 Mar 2024 | 658.00 | 658.00 | 658.00 | 658.00 | 656.57 | - |
| 04 Mar 2024 | 660.50 | 667.00 | 660.50 | 667.00 | 665.55 | 31 |
| 01 Mar 2024 | 631.50 | 631.50 | 631.50 | 631.50 | 630.13 | - |
| 29 Feb 2024 | 618.50 | 618.50 | 618.50 | 618.50 | 617.15 | - |
| 28 Feb 2024 | 623.50 | 623.50 | 623.50 | 623.50 | 622.14 | - |
| 27 Feb 2024 | 627.00 | 627.00 | 627.00 | 627.00 | 625.64 | - |
| 26 Feb 2024 | 616.00 | 616.00 | 616.00 | 616.00 | 614.66 | - |
| 23 Feb 2024 | 629.50 | 629.50 | 629.50 | 629.50 | 628.13 | - |
| 22 Feb 2024 | 613.50 | 632.00 | 613.50 | 632.00 | 630.62 | 3 |
| 21 Feb 2024 | 598.50 | 598.50 | 598.50 | 598.50 | 597.20 | - |
| 20 Feb 2024 | 616.00 | 616.00 | 616.00 | 616.00 | 614.66 | - |
| 19 Feb 2024 | 613.00 | 613.00 | 613.00 | 613.00 | 611.67 | - |
| 16 Feb 2024 | 620.50 | 620.50 | 620.50 | 620.50 | 619.15 | - |
| 15 Feb 2024 | 608.00 | 608.00 | 608.00 | 608.00 | 606.68 | - |
| 15 Feb 2024 | 1.45 Dividend | |||||
| 14 Feb 2024 | 597.50 | 597.50 | 597.50 | 597.50 | 594.75 | - |
| 13 Feb 2024 | 603.50 | 603.50 | 603.50 | 603.50 | 600.73 | - |
| 12 Feb 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 597.24 | - |
| 09 Feb 2024 | 572.50 | 572.50 | 572.50 | 572.50 | 569.87 | - |
| 08 Feb 2024 | 563.00 | 563.00 | 563.00 | 563.00 | 560.41 | - |
| 07 Feb 2024 | 556.50 | 556.50 | 556.50 | 556.50 | 553.94 | - |
| 06 Feb 2024 | 571.50 | 571.50 | 571.50 | 571.50 | 568.87 | - |
| 05 Feb 2024 | 559.50 | 559.50 | 559.50 | 559.50 | 556.93 | 2 |
| 02 Feb 2024 | 550.50 | 550.50 | 550.50 | 550.50 | 547.97 | - |
| 01 Feb 2024 | 549.50 | 549.50 | 549.50 | 549.50 | 546.97 | - |
| 31 Jan 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 537.52 | - |
| 30 Jan 2024 | 552.50 | 552.50 | 552.00 | 552.00 | 549.46 | 2 |
| 29 Jan 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 547.47 | - |
| 26 Jan 2024 | 553.00 | 553.00 | 553.00 | 553.00 | 550.46 | - |
| 25 Jan 2024 | 585.00 | 585.00 | 585.00 | 585.00 | 582.31 | - |
| 24 Jan 2024 | 571.00 | 571.00 | 571.00 | 571.00 | 568.37 | - |
| 23 Jan 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 567.38 | - |
| 22 Jan 2024 | 563.50 | 563.50 | 563.50 | 563.50 | 560.91 | - |
| 19 Jan 2024 | 542.00 | 542.00 | 542.00 | 542.00 | 539.51 | - |
| 18 Jan 2024 | 515.50 | 515.50 | 515.50 | 515.50 | 513.13 | - |
| 17 Jan 2024 | 515.50 | 515.50 | 515.50 | 515.50 | 513.13 | - |
| 16 Jan 2024 | 508.50 | 508.50 | 508.50 | 508.50 | 506.16 | - |
| 15 Jan 2024 | 509.50 | 509.50 | 509.50 | 509.50 | 507.16 | - |
| *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.