Lam Research Corp (LAR.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM 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 | 825.80 | 825.80 | 825.80 | 825.80 | 825.80 | - |
| 02 May 2024 | 808.50 | 808.50 | 808.50 | 808.50 | 808.50 | - |
| 30 Apr 2024 | 865.80 | 865.80 | 865.80 | 865.80 | 865.80 | - |
| 29 Apr 2024 | 864.00 | 864.00 | 864.00 | 864.00 | 864.00 | - |
| 26 Apr 2024 | 848.50 | 848.50 | 848.50 | 848.50 | 848.50 | - |
| 25 Apr 2024 | 792.00 | 792.00 | 792.00 | 792.00 | 792.00 | - |
| 24 Apr 2024 | 833.80 | 833.80 | 833.80 | 833.80 | 833.80 | - |
| 23 Apr 2024 | 812.00 | 812.00 | 812.00 | 812.00 | 812.00 | - |
| 22 Apr 2024 | 820.40 | 820.40 | 820.40 | 820.40 | 820.40 | - |
| 19 Apr 2024 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | - |
| 18 Apr 2024 | 856.70 | 856.70 | 856.70 | 856.70 | 856.70 | - |
| 17 Apr 2024 | 892.10 | 892.10 | 892.10 | 892.10 | 892.10 | - |
| 16 Apr 2024 | 889.10 | 889.10 | 889.10 | 889.10 | 889.10 | - |
| 15 Apr 2024 | 895.90 | 895.90 | 895.90 | 895.90 | 895.90 | - |
| 12 Apr 2024 | 916.60 | 916.60 | 916.60 | 916.60 | 916.60 | - |
| 11 Apr 2024 | 893.50 | 893.50 | 893.50 | 893.50 | 893.50 | - |
| 10 Apr 2024 | 895.10 | 895.10 | 895.10 | 895.10 | 895.10 | - |
| 09 Apr 2024 | 889.40 | 889.40 | 889.40 | 889.40 | 889.40 | - |
| 08 Apr 2024 | 891.90 | 891.90 | 891.90 | 891.90 | 891.90 | - |
| 05 Apr 2024 | 879.40 | 879.40 | 879.40 | 879.40 | 879.40 | - |
| 04 Apr 2024 | 902.70 | 902.70 | 902.70 | 902.70 | 902.70 | - |
| 03 Apr 2024 | 892.80 | 892.80 | 892.80 | 892.80 | 892.80 | - |
| 02 Apr 2024 | 914.00 | 914.00 | 914.00 | 914.00 | 914.00 | - |
| 28 Mar 2024 | 889.50 | 889.50 | 889.50 | 889.50 | 889.50 | - |
| 27 Mar 2024 | 890.30 | 890.30 | 890.30 | 890.30 | 890.30 | - |
| 26 Mar 2024 | 897.00 | 897.00 | 897.00 | 897.00 | 897.00 | - |
| 25 Mar 2024 | 899.70 | 899.70 | 899.70 | 899.70 | 899.70 | - |
| 22 Mar 2024 | 904.90 | 904.90 | 904.90 | 904.90 | 904.90 | - |
| 21 Mar 2024 | 892.80 | 892.80 | 892.80 | 892.80 | 892.80 | - |
| 20 Mar 2024 | 853.10 | 853.10 | 853.10 | 853.10 | 853.10 | - |
| 19 Mar 2024 | 847.60 | 847.60 | 847.60 | 847.60 | 847.60 | - |
| 18 Mar 2024 | 834.00 | 834.00 | 834.00 | 834.00 | 834.00 | - |
| 15 Mar 2024 | 847.00 | 847.00 | 847.00 | 847.00 | 847.00 | - |
| 14 Mar 2024 | 845.60 | 845.60 | 845.60 | 845.60 | 845.60 | - |
| 13 Mar 2024 | 867.60 | 867.60 | 867.60 | 867.60 | 867.60 | - |
| 12 Mar 2024 | 851.00 | 851.00 | 851.00 | 851.00 | 851.00 | - |
| 12 Mar 2024 | 2 Dividend | |||||
| 11 Mar 2024 | 860.10 | 860.10 | 860.10 | 860.10 | 858.10 | - |
| 08 Mar 2024 | 904.50 | 904.50 | 904.50 | 904.50 | 902.40 | - |
| 07 Mar 2024 | 894.00 | 894.00 | 894.00 | 894.00 | 891.92 | - |
| 06 Mar 2024 | 887.20 | 887.20 | 887.20 | 887.20 | 885.14 | - |
| 05 Mar 2024 | 894.50 | 894.50 | 894.50 | 894.50 | 892.42 | - |
| 04 Mar 2024 | 903.60 | 903.60 | 903.60 | 903.60 | 901.50 | - |
| 01 Mar 2024 | 869.30 | 869.30 | 869.30 | 869.30 | 867.28 | - |
| 29 Feb 2024 | 848.50 | 848.50 | 848.50 | 848.50 | 846.53 | - |
| 28 Feb 2024 | 854.60 | 854.60 | 854.60 | 854.60 | 852.61 | - |
| 27 Feb 2024 | 861.90 | 861.90 | 861.90 | 861.90 | 859.90 | - |
| 26 Feb 2024 | 853.30 | 853.30 | 853.30 | 853.30 | 851.32 | - |
| 23 Feb 2024 | 869.90 | 869.90 | 869.90 | 869.90 | 867.88 | - |
| 22 Feb 2024 | 859.90 | 859.90 | 859.90 | 859.90 | 857.90 | - |
| 21 Feb 2024 | 828.80 | 828.80 | 828.80 | 828.80 | 826.87 | - |
| 20 Feb 2024 | 848.10 | 848.10 | 848.10 | 848.10 | 846.13 | - |
| 19 Feb 2024 | 857.50 | 857.50 | 857.50 | 857.50 | 855.51 | - |
| 16 Feb 2024 | 878.00 | 878.00 | 878.00 | 878.00 | 875.96 | - |
| 15 Feb 2024 | 853.00 | 853.00 | 853.00 | 853.00 | 851.02 | - |
| 14 Feb 2024 | 832.60 | 832.60 | 832.60 | 832.60 | 830.66 | - |
| 13 Feb 2024 | 840.40 | 840.40 | 840.40 | 840.40 | 838.45 | - |
| 12 Feb 2024 | 844.10 | 844.10 | 844.10 | 844.10 | 842.14 | - |
| 09 Feb 2024 | 801.50 | 801.50 | 801.50 | 801.50 | 799.64 | - |
| 08 Feb 2024 | 785.50 | 785.50 | 785.50 | 785.50 | 783.67 | - |
| 07 Feb 2024 | 773.80 | 773.80 | 773.80 | 773.80 | 772.00 | - |
| 06 Feb 2024 | 791.90 | 791.90 | 791.90 | 791.90 | 790.06 | - |
| 05 Feb 2024 | 774.60 | 774.60 | 774.60 | 774.60 | 772.80 | - |
| 02 Feb 2024 | 769.20 | 769.20 | 769.20 | 769.20 | 767.41 | - |
| 01 Feb 2024 | 763.80 | 763.80 | 763.80 | 763.80 | 762.02 | - |
| 31 Jan 2024 | 764.50 | 764.50 | 764.50 | 764.50 | 762.72 | - |
| 30 Jan 2024 | 780.50 | 780.50 | 780.50 | 780.50 | 778.69 | - |
| 29 Jan 2024 | 772.90 | 772.90 | 772.90 | 772.90 | 771.10 | - |
| 26 Jan 2024 | 785.00 | 785.00 | 785.00 | 785.00 | 783.17 | - |
| 25 Jan 2024 | 777.10 | 777.10 | 777.10 | 777.10 | 775.29 | - |
| 24 Jan 2024 | 766.50 | 766.50 | 766.50 | 766.50 | 764.72 | - |
| 23 Jan 2024 | 763.10 | 763.10 | 763.10 | 763.10 | 761.33 | - |
| 22 Jan 2024 | 758.10 | 758.10 | 758.10 | 758.10 | 756.34 | - |
| 19 Jan 2024 | 722.00 | 722.00 | 722.00 | 722.00 | 720.32 | - |
| 18 Jan 2024 | 690.10 | 690.10 | 690.10 | 690.10 | 688.50 | - |
| 17 Jan 2024 | 692.80 | 692.80 | 692.80 | 692.80 | 691.19 | - |
| 16 Jan 2024 | 691.00 | 697.10 | 691.00 | 697.10 | 695.48 | 22 |
| 15 Jan 2024 | 689.30 | 689.30 | 689.30 | 689.30 | 687.70 | - |
| 12 Jan 2024 | 689.30 | 689.30 | 689.30 | 689.30 | 687.70 | - |
| 11 Jan 2024 | 683.00 | 683.00 | 683.00 | 683.00 | 681.41 | - |
| 10 Jan 2024 | 685.50 | 685.50 | 685.50 | 685.50 | 683.91 | - |
| 09 Jan 2024 | 688.40 | 688.40 | 688.40 | 688.40 | 686.80 | - |
| 08 Jan 2024 | 666.50 | 666.50 | 666.50 | 666.50 | 664.95 | - |
| 05 Jan 2024 | 665.20 | 665.20 | 665.20 | 665.20 | 663.65 | - |
| 04 Jan 2024 | 673.00 | 673.00 | 673.00 | 673.00 | 671.44 | - |
| 03 Jan 2024 | 680.80 | 680.80 | 680.80 | 680.80 | 679.22 | - |
| 02 Jan 2024 | 709.70 | 709.70 | 709.70 | 709.70 | 708.05 | - |
| 29 Dec 2023 | 711.60 | 711.60 | 711.60 | 711.60 | 709.95 | - |
| 28 Dec 2023 | 713.90 | 713.90 | 713.90 | 713.90 | 712.24 | - |
| 27 Dec 2023 | 718.70 | 718.70 | 718.70 | 718.70 | 717.03 | - |
| 22 Dec 2023 | 702.30 | 702.30 | 702.30 | 702.30 | 700.67 | - |
| 21 Dec 2023 | 693.00 | 693.00 | 693.00 | 693.00 | 691.39 | - |
| 20 Dec 2023 | 711.10 | 711.10 | 711.10 | 711.10 | 709.45 | - |
| 19 Dec 2023 | 701.50 | 701.50 | 701.50 | 701.50 | 699.87 | - |
| 18 Dec 2023 | 706.90 | 706.90 | 706.90 | 706.90 | 705.26 | - |
| 15 Dec 2023 | 696.60 | 696.60 | 696.60 | 696.60 | 694.98 | - |
| 14 Dec 2023 | 675.30 | 675.30 | 675.30 | 675.30 | 673.73 | - |
| 13 Dec 2023 | 676.40 | 676.40 | 676.40 | 676.40 | 674.83 | - |
| 12 Dec 2023 | 676.20 | 676.20 | 676.20 | 676.20 | 674.63 | - |
| 12 Dec 2023 | 2 Dividend | |||||
| *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.