KLA Corp (KLA.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 07:26PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 636.00 | 650.70 | 636.00 | 648.60 | 648.60 | - |
| 02 May 2024 | 620.30 | 630.70 | 620.30 | 628.50 | 628.50 | - |
| 30 Apr 2024 | 663.70 | 665.60 | 648.00 | 648.00 | 648.00 | - |
| 29 Apr 2024 | 659.60 | 665.40 | 657.10 | 663.30 | 663.30 | 39 |
| 26 Apr 2024 | 636.10 | 636.10 | 636.10 | 636.10 | 636.10 | - |
| 25 Apr 2024 | 607.10 | 619.60 | 607.10 | 619.60 | 619.60 | - |
| 24 Apr 2024 | 607.30 | 611.50 | 607.10 | 607.30 | 607.30 | - |
| 23 Apr 2024 | 591.40 | 608.00 | 591.40 | 607.90 | 607.90 | - |
| 22 Apr 2024 | 586.60 | 595.90 | 586.60 | 589.60 | 589.60 | 26 |
| 19 Apr 2024 | 597.20 | 597.20 | 585.80 | 588.30 | 588.30 | 74 |
| 18 Apr 2024 | 617.70 | 618.00 | 603.40 | 604.00 | 604.00 | 9 |
| 17 Apr 2024 | 649.10 | 649.10 | 649.10 | 649.10 | 649.10 | - |
| 16 Apr 2024 | 637.10 | 654.00 | 637.10 | 654.00 | 654.00 | - |
| 15 Apr 2024 | 647.00 | 648.60 | 634.30 | 635.50 | 635.50 | 36 |
| 12 Apr 2024 | 651.00 | 651.00 | 637.10 | 637.10 | 637.10 | - |
| 11 Apr 2024 | 636.40 | 648.30 | 635.90 | 648.30 | 648.30 | - |
| 10 Apr 2024 | 639.40 | 644.60 | 631.30 | 637.00 | 637.00 | 39 |
| 09 Apr 2024 | 633.70 | 637.00 | 631.80 | 636.10 | 636.10 | 4 |
| 08 Apr 2024 | 627.20 | 630.90 | 627.20 | 630.00 | 630.00 | - |
| 05 Apr 2024 | 619.80 | 625.60 | 619.80 | 625.60 | 625.60 | 2 |
| 04 Apr 2024 | 642.10 | 642.10 | 629.30 | 629.30 | 629.30 | 5 |
| 03 Apr 2024 | 638.90 | 638.90 | 638.90 | 638.90 | 638.90 | - |
| 02 Apr 2024 | 658.90 | 663.00 | 658.90 | 663.00 | 663.00 | 13 |
| 28 Mar 2024 | 641.00 | 641.00 | 641.00 | 641.00 | 641.00 | - |
| 27 Mar 2024 | 635.00 | 642.00 | 634.50 | 642.00 | 642.00 | 22 |
| 26 Mar 2024 | 645.50 | 645.50 | 640.00 | 640.00 | 640.00 | - |
| 25 Mar 2024 | 655.00 | 655.00 | 645.00 | 650.00 | 650.00 | 15 |
| 22 Mar 2024 | 657.50 | 662.50 | 657.50 | 658.00 | 658.00 | 10 |
| 21 Mar 2024 | 648.00 | 659.00 | 648.00 | 659.00 | 659.00 | 6 |
| 20 Mar 2024 | 624.00 | 627.50 | 624.00 | 625.00 | 625.00 | - |
| 19 Mar 2024 | 632.50 | 632.50 | 621.50 | 626.50 | 626.50 | - |
| 18 Mar 2024 | 627.00 | 641.00 | 627.00 | 636.50 | 636.50 | 33 |
| 15 Mar 2024 | 633.00 | 634.00 | 633.00 | 634.00 | 634.00 | - |
| 14 Mar 2024 | 629.50 | 642.50 | 629.50 | 638.50 | 638.50 | 6 |
| 13 Mar 2024 | 637.50 | 637.50 | 628.00 | 628.00 | 628.00 | - |
| 12 Mar 2024 | 628.00 | 638.50 | 628.00 | 638.50 | 638.50 | - |
| 11 Mar 2024 | 636.00 | 636.00 | 620.00 | 621.00 | 621.00 | 31 |
| 08 Mar 2024 | 656.50 | 656.50 | 647.00 | 647.00 | 647.00 | 3 |
| 07 Mar 2024 | 650.50 | 662.50 | 650.50 | 660.50 | 660.50 | 70 |
| 06 Mar 2024 | 649.00 | 666.00 | 649.00 | 659.00 | 659.00 | 153 |
| 05 Mar 2024 | 657.00 | 658.00 | 643.50 | 643.50 | 643.50 | 15 |
| 04 Mar 2024 | 656.00 | 667.00 | 656.00 | 659.50 | 659.50 | - |
| 01 Mar 2024 | 630.50 | 630.50 | 630.50 | 630.50 | 630.50 | - |
| 29 Feb 2024 | 617.50 | 617.50 | 617.50 | 617.50 | 617.50 | - |
| 28 Feb 2024 | 622.00 | 622.00 | 620.00 | 620.00 | 620.00 | - |
| 27 Feb 2024 | 626.00 | 633.00 | 626.00 | 627.50 | 627.50 | 5 |
| 26 Feb 2024 | 616.50 | 616.50 | 616.50 | 616.50 | 616.50 | - |
| 23 Feb 2024 | 628.50 | 633.50 | 619.50 | 620.00 | 620.00 | 5 |
| 22 Feb 2024 | 612.50 | 618.50 | 612.50 | 618.50 | 618.50 | 50 |
| 21 Feb 2024 | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | - |
| 20 Feb 2024 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | - |
| 19 Feb 2024 | 612.00 | 617.50 | 612.00 | 617.50 | 617.50 | 58 |
| 16 Feb 2024 | 620.00 | 625.50 | 614.00 | 614.00 | 614.00 | 5 |
| 15 Feb 2024 | 606.50 | 612.50 | 605.00 | 607.50 | 607.50 | 3 |
| 15 Feb 2024 | 1.45 Dividend | |||||
| 14 Feb 2024 | 596.50 | 616.00 | 596.50 | 609.00 | 607.55 | 37 |
| 13 Feb 2024 | 602.50 | 602.50 | 602.50 | 602.50 | 601.07 | - |
| 12 Feb 2024 | 600.00 | 609.00 | 600.00 | 604.00 | 602.56 | 308 |
| 09 Feb 2024 | 572.50 | 597.00 | 572.50 | 597.00 | 595.58 | 9 |
| 08 Feb 2024 | 562.00 | 578.00 | 562.00 | 574.00 | 572.63 | - |
| 07 Feb 2024 | 556.00 | 564.50 | 556.00 | 563.50 | 562.16 | 10 |
| 06 Feb 2024 | 570.50 | 570.50 | 555.50 | 555.50 | 554.18 | - |
| 05 Feb 2024 | 562.50 | 571.00 | 562.50 | 571.00 | 569.64 | 23 |
| 02 Feb 2024 | 549.50 | 552.00 | 549.50 | 552.00 | 550.69 | 3 |
| 01 Feb 2024 | 548.50 | 552.00 | 548.50 | 552.00 | 550.69 | 6 |
| 31 Jan 2024 | 539.50 | 539.50 | 539.50 | 539.50 | 538.22 | 6 |
| 30 Jan 2024 | 552.00 | 552.00 | 552.00 | 552.00 | 550.69 | - |
| 29 Jan 2024 | 550.50 | 553.00 | 550.50 | 552.00 | 550.69 | 36 |
| 26 Jan 2024 | 556.00 | 569.50 | 553.00 | 556.50 | 555.17 | 179 |
| 25 Jan 2024 | 583.50 | 604.00 | 583.50 | 601.50 | 600.07 | 4 |
| 24 Jan 2024 | 570.50 | 591.00 | 570.50 | 585.00 | 583.61 | 12 |
| 23 Jan 2024 | 569.00 | 573.50 | 569.00 | 571.50 | 570.14 | - |
| 22 Jan 2024 | 563.50 | 572.50 | 563.50 | 570.50 | 569.14 | 17 |
| 19 Jan 2024 | 541.00 | 550.00 | 541.00 | 550.00 | 548.69 | 20 |
| 18 Jan 2024 | 514.50 | 542.50 | 514.50 | 542.50 | 541.21 | 4 |
| 17 Jan 2024 | 515.50 | 515.50 | 510.50 | 514.50 | 513.27 | - |
| 16 Jan 2024 | 508.50 | 522.00 | 508.50 | 518.00 | 516.77 | 10 |
| 15 Jan 2024 | 509.00 | 509.00 | 509.00 | 509.00 | 507.79 | - |
| 12 Jan 2024 | 509.50 | 514.00 | 508.50 | 509.00 | 507.79 | 70 |
| 11 Jan 2024 | 505.50 | 505.50 | 505.50 | 505.50 | 504.30 | - |
| 10 Jan 2024 | 506.50 | 507.00 | 502.00 | 507.00 | 505.79 | - |
| 09 Jan 2024 | 510.50 | 511.50 | 506.50 | 511.50 | 510.28 | 43 |
| 08 Jan 2024 | 496.40 | 512.50 | 494.20 | 512.50 | 511.28 | 20 |
| 05 Jan 2024 | 496.60 | 499.40 | 496.60 | 496.80 | 495.62 | - |
| 04 Jan 2024 | 504.00 | 504.00 | 499.60 | 500.50 | 499.31 | 2 |
| 03 Jan 2024 | 508.50 | 508.50 | 504.50 | 506.50 | 505.29 | 17 |
| 02 Jan 2024 | 527.00 | 527.00 | 511.50 | 511.50 | 510.28 | 333 |
| 29 Dec 2023 | 530.00 | 530.00 | 530.00 | 530.00 | 528.74 | - |
| 28 Dec 2023 | 530.50 | 532.00 | 530.50 | 531.00 | 529.74 | - |
| 27 Dec 2023 | 534.00 | 534.00 | 530.50 | 530.50 | 529.24 | - |
| 22 Dec 2023 | 524.00 | 524.00 | 524.00 | 524.00 | 522.75 | - |
| 21 Dec 2023 | 514.50 | 518.50 | 514.50 | 518.50 | 517.27 | 5 |
| 20 Dec 2023 | 525.50 | 525.50 | 525.50 | 525.50 | 524.25 | - |
| 19 Dec 2023 | 524.50 | 524.50 | 524.50 | 524.50 | 523.25 | - |
| 18 Dec 2023 | 534.00 | 534.00 | 528.50 | 528.50 | 527.24 | - |
| 15 Dec 2023 | 528.00 | 540.00 | 528.00 | 537.00 | 535.72 | 3 |
| 14 Dec 2023 | 523.50 | 532.00 | 523.50 | 524.00 | 522.75 | 40 |
| 13 Dec 2023 | 518.50 | 521.00 | 518.50 | 518.50 | 517.27 | - |
| 12 Dec 2023 | 517.00 | 520.50 | 517.00 | 518.50 | 517.27 | 15 |
| 11 Dec 2023 | 493.20 | 493.20 | 493.20 | 493.20 | 492.03 | - |
| *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.