UK markets close in 22 minutes

KLA Corp (KLA.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
806.60+5.80 (+0.72%)
As of 08:00AM CEST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 2024806.60806.60806.60806.60806.603
19 Jun 2024800.80800.80800.80800.80800.80-
18 Jun 2024792.60792.60792.60792.60792.60-
17 Jun 2024773.20773.20773.20773.20773.20-
14 Jun 2024771.40771.40771.40771.40771.40-
13 Jun 2024767.60767.60767.60767.60767.60-
12 Jun 2024740.30740.30740.30740.30740.30-
11 Jun 2024733.80733.80733.80733.80733.80-
10 Jun 2024715.10715.10715.10715.10715.10-
07 Jun 2024712.60712.60712.60712.60712.60-
06 Jun 2024718.00718.00718.00718.00718.00-
05 Jun 2024694.10694.10694.10694.10694.10-
04 Jun 2024688.50688.50688.50688.50688.50-
03 Jun 2024698.50698.50698.50698.50698.50-
31 May 2024705.70711.50705.70711.50711.503
30 May 2024708.10708.10708.10708.10708.10-
29 May 2024718.60718.60718.60718.60718.60-
28 May 2024718.10724.70718.10724.70724.704
27 May 2024727.50727.50727.50727.50727.5025
24 May 2024704.80704.80704.80704.80704.80-
23 May 2024718.10718.10718.10718.10718.10-
22 May 2024701.90701.90701.90701.90701.90-
21 May 2024709.10709.10709.10709.10709.10-
20 May 2024684.80713.00684.80713.00713.001
17 May 2024687.30687.30687.30687.30687.30-
16 May 2024696.00700.20696.00700.20700.205
15 May 2024671.10671.10671.10671.10671.10-
14 May 2024657.10657.10657.10657.10657.10-
14 May 20241.45 Dividend
13 May 2024665.10665.10665.10665.10663.65-
10 May 2024657.10657.10657.10657.10655.67-
09 May 2024662.80662.80662.80662.80661.36-
08 May 2024661.90661.90661.90661.90660.46-
07 May 2024663.40663.40663.40663.40661.95-
06 May 2024643.90660.40643.90660.40658.9626
03 May 2024636.20636.20636.20636.20634.81-
02 May 2024624.10624.10624.10624.10622.74-
30 Apr 2024663.50663.50663.50663.50662.05-
29 Apr 2024659.60659.60659.60659.60658.16-
26 Apr 2024635.00635.00635.00635.00633.62-
25 Apr 2024607.10607.10607.10607.10605.78-
24 Apr 2024607.40607.40607.40607.40606.08-
23 Apr 2024591.10591.10591.10591.10589.81-
22 Apr 2024589.10589.10589.10589.10587.82-
19 Apr 2024596.50596.50596.50596.50595.20-
18 Apr 2024617.10617.10617.10617.10615.75-
17 Apr 2024641.00641.00641.00641.00639.60-
16 Apr 2024637.30637.30637.30637.30635.91-
15 Apr 2024640.60640.60640.60640.60639.20-
12 Apr 2024651.10651.10651.10651.10649.68-
11 Apr 2024636.60636.60636.60636.60635.21-
10 Apr 2024639.20639.20639.20639.20637.81-
09 Apr 2024633.70633.70633.70633.70632.32-
08 Apr 2024627.30627.30627.30627.30625.93-
05 Apr 2024619.60619.60619.60619.60618.25-
04 Apr 2024642.30642.30642.30642.30640.90-
03 Apr 2024638.90638.90638.90638.90637.51-
02 Apr 2024659.10659.10659.10659.10657.66-
28 Mar 2024641.50641.50641.50641.50640.10-
27 Mar 2024635.00635.00635.00635.00633.62-
26 Mar 2024645.50645.50645.50645.50644.09-
25 Mar 2024655.50655.50655.50655.50654.07-
22 Mar 2024657.50657.50657.50657.50656.07-
21 Mar 2024648.50648.50648.50648.50647.09-
20 Mar 2024624.00624.00624.00624.00622.64-
19 Mar 2024632.50632.50632.50632.50631.12-
18 Mar 2024627.00627.00627.00627.00625.63-
15 Mar 2024633.00633.00633.00633.00631.62-
14 Mar 2024629.50629.50629.50629.50628.13-
13 Mar 2024637.50637.50637.50637.50636.11-
12 Mar 2024628.50628.50628.50628.50627.13-
11 Mar 2024636.50636.50636.50636.50635.11-
08 Mar 2024656.50656.50656.50656.50655.07-
07 Mar 2024650.50650.50650.50650.50649.08-
06 Mar 2024649.00649.00649.00649.00647.59-
05 Mar 2024657.00657.00657.00657.00655.57-
04 Mar 2024660.00660.00656.00656.00654.5715
01 Mar 2024630.50630.50630.50630.50629.13-
29 Feb 2024617.50617.50617.50617.50616.15-
28 Feb 2024621.50621.50621.50621.50620.15-
27 Feb 2024626.00626.00626.00626.00624.64-
26 Feb 2024616.50616.50616.50616.50615.16-
23 Feb 2024628.50628.50628.50628.50627.13-
22 Feb 2024613.00613.00613.00613.00611.66-
21 Feb 2024598.50598.50598.50598.50597.20-
20 Feb 2024615.50615.50615.50615.50614.16-
19 Feb 2024613.00613.00613.00613.00611.66-
16 Feb 2024617.00617.00617.00617.00615.65-
15 Feb 2024606.50613.50606.50613.50612.163
15 Feb 20241.45 Dividend
14 Feb 2024596.50596.50596.50596.50593.75-
13 Feb 2024602.50602.50602.50602.50599.73-
12 Feb 2024600.00600.00600.00600.00597.24-
09 Feb 2024572.50572.50572.50572.50569.86-
08 Feb 2024562.00562.00562.00562.00559.41-
07 Feb 2024556.00564.50556.00564.50561.903
06 Feb 2024570.50570.50570.50570.50567.87-
05 Feb 2024558.50558.50558.50558.50555.93-
02 Feb 2024549.50549.50549.50549.50546.97-
01 Feb 2024548.50548.50548.50548.50545.97-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...