Canada markets closed

KLA Corp (KLA.HM)

Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
772.20+3.70 (+0.48%)
At close: 08:03AM CEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2024772.20772.20772.20772.20772.20-
Jun 13, 2024768.50768.50768.50768.50768.50-
Jun 12, 2024741.10741.10741.10741.10741.10-
Jun 11, 2024734.20734.20734.20734.20734.20-
Jun 10, 2024715.00715.00715.00715.00715.00-
Jun 07, 2024713.20713.20713.20713.20713.20-
Jun 06, 2024718.60718.60718.60718.60718.60-
Jun 05, 2024694.10694.10694.10694.10694.10-
Jun 04, 2024689.00689.00689.00689.00689.00-
Jun 03, 2024698.90698.90674.40674.40674.4032
May 31, 2024706.20706.20706.20706.20706.20-
May 30, 2024708.70708.70708.70708.70708.70-
May 29, 2024719.10719.10719.10719.10719.10-
May 28, 2024718.10718.10718.10718.10718.10-
May 27, 2024720.30720.30720.30720.30720.30-
May 24, 2024705.20705.20705.20705.20705.20-
May 23, 2024717.00717.00717.00717.00717.00-
May 22, 2024702.20709.50702.20709.50709.504
May 21, 2024710.00710.00710.00710.00710.00-
May 20, 2024684.80684.80684.80684.80684.80-
May 17, 2024687.90687.90687.90687.90687.90-
May 16, 2024696.50696.50696.50696.50696.50-
May 15, 2024671.00671.00671.00671.00671.00-
May 14, 2024658.00658.00658.00658.00658.00-
May 14, 20241.45 Dividend
May 13, 2024666.30666.30666.30666.30664.85-
May 10, 2024657.90657.90657.90657.90656.47-
May 09, 2024663.00663.00663.00663.00661.56-
May 08, 2024662.90662.90662.90662.90661.46-
May 07, 2024665.00665.00665.00665.00663.55-
May 06, 2024644.80644.80644.80644.80643.40-
May 03, 2024637.00637.00637.00637.00635.61-
May 02, 2024620.60620.60620.60620.60619.25-
Apr 30, 2024665.20665.20665.20665.20663.75-
Apr 29, 2024659.60659.60659.60659.60658.16-
Apr 26, 2024641.60641.60641.60641.60640.20-
Apr 25, 2024604.30604.30604.30604.30602.98-
Apr 24, 2024608.00608.00608.00608.00606.68-
Apr 23, 2024593.00593.00593.00593.00591.71-
Apr 22, 2024586.60586.60586.60586.60585.32-
Apr 19, 2024596.00596.00596.00596.00594.70-
Apr 18, 2024617.70617.70617.70617.70616.36-
Apr 17, 2024649.10649.10649.10649.10647.69-
Apr 16, 2024637.30637.30637.30637.30635.91-
Apr 15, 2024641.10641.10641.10641.10639.70-
Apr 12, 2024651.90651.90651.90651.90650.48-
Apr 11, 2024637.40637.40637.40637.40636.01-
Apr 10, 2024639.50639.50639.50639.50638.11-
Apr 09, 2024634.60634.60634.60634.60633.22-
Apr 08, 2024627.60627.60627.60627.60626.23-
Apr 05, 2024620.60620.60620.60620.60619.25-
Apr 04, 2024642.90642.90642.90642.90641.50-
Apr 03, 2024639.10639.10639.10639.10637.71-
Apr 02, 2024659.50659.50650.70650.70649.2850
Mar 28, 2024641.50641.50641.50641.50640.10-
Mar 27, 2024634.50634.50634.00634.00632.62-
Mar 26, 2024645.00645.00645.00645.00643.60-
Mar 25, 2024655.00655.00655.00655.00653.57-
Mar 22, 2024651.00651.00651.00651.00649.58-
Mar 21, 2024646.00656.00646.00656.00654.5715
Mar 20, 2024623.50623.50623.50623.50622.14-
Mar 19, 2024632.00632.00632.00632.00630.62-
Mar 18, 2024626.50626.50626.50626.50625.14-
Mar 15, 2024632.50632.50632.50632.50631.12-
Mar 14, 2024628.50628.50628.50628.50627.13-
Mar 13, 2024637.00641.00637.00641.00639.616
Mar 12, 2024626.50626.50626.50626.50625.14-
Mar 11, 2024636.50636.50636.50636.50635.11-
Mar 08, 2024658.00658.00658.00658.00656.57-
Mar 07, 2024651.50664.00651.50664.00662.555
Mar 06, 2024650.50650.50650.50650.50649.08-
Mar 05, 2024658.00658.00658.00658.00656.57-
Mar 04, 2024660.50667.00660.50667.00665.5531
Mar 01, 2024631.50631.50631.50631.50630.13-
Feb 29, 2024618.50618.50618.50618.50617.15-
Feb 28, 2024623.50623.50623.50623.50622.14-
Feb 27, 2024627.00627.00627.00627.00625.64-
Feb 26, 2024616.00616.00616.00616.00614.66-
Feb 23, 2024629.50629.50629.50629.50628.13-
Feb 22, 2024613.50632.00613.50632.00630.623
Feb 21, 2024598.50598.50598.50598.50597.20-
Feb 20, 2024616.00616.00616.00616.00614.66-
Feb 19, 2024613.00613.00613.00613.00611.67-
Feb 16, 2024620.50620.50620.50620.50619.15-
Feb 15, 2024608.00608.00608.00608.00606.68-
Feb 15, 20241.45 Dividend
Feb 14, 2024597.50597.50597.50597.50594.75-
Feb 13, 2024603.50603.50603.50603.50600.73-
Feb 12, 2024600.00600.00600.00600.00597.24-
Feb 09, 2024572.50572.50572.50572.50569.87-
Feb 08, 2024563.00563.00563.00563.00560.41-
Feb 07, 2024556.50556.50556.50556.50553.94-
Feb 06, 2024571.50571.50571.50571.50568.87-
Feb 05, 2024559.50559.50559.50559.50556.932
Feb 02, 2024550.50550.50550.50550.50547.97-
Feb 01, 2024549.50549.50549.50549.50546.97-
Jan 31, 2024540.00540.00540.00540.00537.52-
Jan 30, 2024552.50552.50552.00552.00549.462
Jan 29, 2024550.00550.00550.00550.00547.47-
Jan 26, 2024553.00553.00553.00553.00550.46-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...