Lam Research Corp (LAR.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM 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 | 826.60 | 826.60 | 826.60 | 826.60 | 826.60 | - |
| 02 May 2024 | 811.00 | 811.00 | 811.00 | 811.00 | 811.00 | - |
| 30 Apr 2024 | 866.10 | 866.10 | 866.10 | 866.10 | 866.10 | - |
| 29 Apr 2024 | 863.40 | 863.40 | 863.40 | 863.40 | 863.40 | - |
| 26 Apr 2024 | 849.40 | 849.40 | 849.40 | 849.40 | 849.40 | - |
| 25 Apr 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - |
| 24 Apr 2024 | 835.50 | 835.50 | 835.50 | 835.50 | 835.50 | - |
| 23 Apr 2024 | 813.90 | 813.90 | 813.90 | 813.90 | 813.90 | - |
| 22 Apr 2024 | 819.10 | 819.10 | 819.10 | 819.10 | 819.10 | - |
| 19 Apr 2024 | 826.20 | 826.20 | 826.20 | 826.20 | 826.20 | - |
| 18 Apr 2024 | 857.20 | 857.20 | 857.20 | 857.20 | 857.20 | - |
| 17 Apr 2024 | 906.30 | 906.30 | 895.00 | 895.00 | 895.00 | - |
| 16 Apr 2024 | 889.60 | 889.60 | 889.60 | 889.60 | 889.60 | - |
| 15 Apr 2024 | 898.30 | 898.30 | 898.30 | 898.30 | 898.30 | - |
| 12 Apr 2024 | 917.00 | 917.00 | 917.00 | 917.00 | 917.00 | - |
| 11 Apr 2024 | 892.80 | 892.80 | 892.80 | 892.80 | 892.80 | - |
| 10 Apr 2024 | 894.90 | 894.90 | 894.90 | 894.90 | 894.90 | - |
| 09 Apr 2024 | 888.90 | 888.90 | 888.90 | 888.90 | 888.90 | - |
| 08 Apr 2024 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | - |
| 05 Apr 2024 | 878.70 | 878.70 | 878.70 | 878.70 | 878.70 | - |
| 04 Apr 2024 | 902.30 | 902.30 | 902.30 | 902.30 | 902.30 | - |
| 03 Apr 2024 | 890.40 | 890.40 | 890.40 | 890.40 | 890.40 | - |
| 02 Apr 2024 | 915.10 | 915.10 | 915.10 | 915.10 | 915.10 | - |
| 28 Mar 2024 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | - |
| 27 Mar 2024 | 894.40 | 894.40 | 893.50 | 893.50 | 893.50 | - |
| 26 Mar 2024 | 896.60 | 896.60 | 896.60 | 896.60 | 896.60 | - |
| 25 Mar 2024 | 900.70 | 900.70 | 900.70 | 900.70 | 900.70 | - |
| 22 Mar 2024 | 905.20 | 905.20 | 905.20 | 905.20 | 905.20 | - |
| 21 Mar 2024 | 893.20 | 893.20 | 893.20 | 893.20 | 893.20 | - |
| 20 Mar 2024 | 853.70 | 853.70 | 853.70 | 853.70 | 853.70 | - |
| 19 Mar 2024 | 848.50 | 848.50 | 848.50 | 848.50 | 848.50 | - |
| 18 Mar 2024 | 835.20 | 835.20 | 835.20 | 835.20 | 835.20 | - |
| 15 Mar 2024 | 848.00 | 848.00 | 848.00 | 848.00 | 848.00 | - |
| 14 Mar 2024 | 845.90 | 845.90 | 845.90 | 845.90 | 845.90 | - |
| 13 Mar 2024 | 865.10 | 865.10 | 865.10 | 865.10 | 865.10 | - |
| 12 Mar 2024 | 851.40 | 861.70 | 851.40 | 861.70 | 861.70 | 6 |
| 12 Mar 2024 | 2 Dividend | |||||
| 11 Mar 2024 | 869.70 | 869.70 | 869.70 | 869.70 | 867.70 | - |
| 08 Mar 2024 | 902.40 | 902.40 | 902.40 | 902.40 | 900.32 | - |
| 07 Mar 2024 | 893.10 | 901.50 | 893.10 | 901.40 | 899.33 | 33 |
| 06 Mar 2024 | 885.40 | 885.40 | 885.40 | 885.40 | 883.36 | - |
| 05 Mar 2024 | 893.70 | 893.70 | 893.70 | 893.70 | 891.64 | - |
| 04 Mar 2024 | 907.10 | 907.10 | 907.10 | 907.10 | 905.01 | 30 |
| 01 Mar 2024 | 863.20 | 863.20 | 863.20 | 863.20 | 861.21 | - |
| 29 Feb 2024 | 845.70 | 845.70 | 845.70 | 845.70 | 843.76 | - |
| 28 Feb 2024 | 853.80 | 853.80 | 853.80 | 853.80 | 851.84 | - |
| 27 Feb 2024 | 858.70 | 858.70 | 858.70 | 858.70 | 856.73 | - |
| 26 Feb 2024 | 854.40 | 854.40 | 854.40 | 854.40 | 852.44 | - |
| 23 Feb 2024 | 866.80 | 866.80 | 866.80 | 866.80 | 864.81 | - |
| 22 Feb 2024 | 831.10 | 863.20 | 831.10 | 863.20 | 861.21 | 1 |
| 21 Feb 2024 | 826.90 | 826.90 | 826.90 | 826.90 | 825.00 | - |
| 20 Feb 2024 | 852.50 | 852.50 | 852.50 | 852.50 | 850.54 | - |
| 19 Feb 2024 | 853.50 | 853.50 | 853.50 | 853.50 | 851.54 | - |
| 16 Feb 2024 | 885.50 | 885.50 | 885.50 | 885.50 | 883.46 | - |
| 15 Feb 2024 | 853.00 | 853.00 | 853.00 | 853.00 | 851.04 | - |
| 14 Feb 2024 | 830.00 | 830.00 | 830.00 | 830.00 | 828.09 | - |
| 13 Feb 2024 | 837.10 | 837.10 | 837.10 | 837.10 | 835.17 | - |
| 12 Feb 2024 | 838.60 | 838.60 | 838.60 | 838.60 | 836.67 | - |
| 09 Feb 2024 | 799.40 | 799.40 | 799.40 | 799.40 | 797.56 | - |
| 08 Feb 2024 | 783.50 | 783.50 | 783.50 | 783.50 | 781.70 | - |
| 07 Feb 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 773.22 | - |
| 06 Feb 2024 | 790.80 | 790.80 | 790.80 | 790.80 | 788.98 | - |
| 05 Feb 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 773.22 | - |
| 02 Feb 2024 | 767.10 | 767.10 | 767.10 | 767.10 | 765.34 | - |
| 01 Feb 2024 | 759.60 | 759.60 | 759.60 | 759.60 | 757.85 | - |
| 31 Jan 2024 | 766.00 | 766.00 | 766.00 | 766.00 | 764.24 | - |
| 30 Jan 2024 | 780.00 | 780.00 | 775.50 | 775.50 | 773.72 | 7 |
| 29 Jan 2024 | 771.00 | 771.00 | 771.00 | 771.00 | 769.23 | - |
| 26 Jan 2024 | 782.60 | 782.60 | 782.60 | 782.60 | 780.80 | - |
| 25 Jan 2024 | 774.00 | 774.00 | 774.00 | 774.00 | 772.22 | - |
| 24 Jan 2024 | 760.60 | 760.60 | 760.60 | 760.60 | 758.85 | - |
| 23 Jan 2024 | 758.80 | 758.80 | 758.80 | 758.80 | 757.05 | - |
| 22 Jan 2024 | 753.90 | 753.90 | 753.90 | 753.90 | 752.17 | - |
| 19 Jan 2024 | 721.40 | 744.90 | 721.40 | 744.90 | 743.19 | 2 |
| 18 Jan 2024 | 690.10 | 690.10 | 690.10 | 690.10 | 688.51 | - |
| 17 Jan 2024 | 693.70 | 693.70 | 693.70 | 693.70 | 692.10 | - |
| 16 Jan 2024 | 691.10 | 691.10 | 691.10 | 691.10 | 689.51 | - |
| 15 Jan 2024 | 689.40 | 689.40 | 689.40 | 689.40 | 687.81 | - |
| 12 Jan 2024 | 689.40 | 689.40 | 689.40 | 689.40 | 687.81 | - |
| 11 Jan 2024 | 682.70 | 682.70 | 682.70 | 682.70 | 681.13 | - |
| 10 Jan 2024 | 686.70 | 686.70 | 686.70 | 686.70 | 685.12 | - |
| 09 Jan 2024 | 689.20 | 689.20 | 689.20 | 689.20 | 687.62 | - |
| 08 Jan 2024 | 664.10 | 664.10 | 664.10 | 664.10 | 662.57 | - |
| 05 Jan 2024 | 664.10 | 664.10 | 664.10 | 664.10 | 662.57 | - |
| 04 Jan 2024 | 672.30 | 672.30 | 672.30 | 672.30 | 670.75 | - |
| 03 Jan 2024 | 678.30 | 678.30 | 678.30 | 678.30 | 676.74 | - |
| 02 Jan 2024 | 711.60 | 711.60 | 711.60 | 711.60 | 709.96 | - |
| 29 Dec 2023 | 708.90 | 711.60 | 708.90 | 711.60 | 709.96 | - |
| 28 Dec 2023 | 711.20 | 711.20 | 711.20 | 711.20 | 709.56 | - |
| 27 Dec 2023 | 715.90 | 715.90 | 715.90 | 715.90 | 714.25 | - |
| 22 Dec 2023 | 701.00 | 701.00 | 701.00 | 701.00 | 699.39 | - |
| 21 Dec 2023 | 687.00 | 687.00 | 687.00 | 687.00 | 685.42 | - |
| 20 Dec 2023 | 707.90 | 707.90 | 707.90 | 707.90 | 706.27 | - |
| 19 Dec 2023 | 699.80 | 699.80 | 699.80 | 699.80 | 698.19 | - |
| 18 Dec 2023 | 704.80 | 704.80 | 704.80 | 704.80 | 703.18 | - |
| 15 Dec 2023 | 693.90 | 693.90 | 693.90 | 693.90 | 692.30 | - |
| 14 Dec 2023 | 671.20 | 671.20 | 671.20 | 671.20 | 669.66 | - |
| 13 Dec 2023 | 674.00 | 674.00 | 674.00 | 674.00 | 672.45 | - |
| 12 Dec 2023 | 675.90 | 675.90 | 675.90 | 675.90 | 674.35 | - |
| 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.