KLA Corp (KLA.HM)
Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 20, 2024 | 806.80 | 806.80 | 806.80 | 806.80 | 806.80 | 32 |
| Jun 19, 2024 | 809.50 | 809.50 | 809.50 | 809.50 | 809.50 | - |
| Jun 18, 2024 | 792.70 | 792.70 | 792.70 | 792.70 | 792.70 | - |
| Jun 17, 2024 | 772.20 | 772.20 | 772.20 | 772.20 | 772.20 | - |
| Jun 14, 2024 | 772.20 | 772.20 | 772.20 | 772.20 | 772.20 | - |
| Jun 13, 2024 | 768.50 | 768.50 | 768.50 | 768.50 | 768.50 | - |
| Jun 12, 2024 | 741.10 | 741.10 | 741.10 | 741.10 | 741.10 | - |
| Jun 11, 2024 | 734.20 | 734.20 | 734.20 | 734.20 | 734.20 | - |
| Jun 10, 2024 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | - |
| Jun 07, 2024 | 713.20 | 713.20 | 713.20 | 713.20 | 713.20 | - |
| Jun 06, 2024 | 718.60 | 718.60 | 718.60 | 718.60 | 718.60 | - |
| Jun 05, 2024 | 694.10 | 694.10 | 694.10 | 694.10 | 694.10 | - |
| Jun 04, 2024 | 689.00 | 689.00 | 689.00 | 689.00 | 689.00 | - |
| Jun 03, 2024 | 698.90 | 698.90 | 674.40 | 674.40 | 674.40 | 32 |
| May 31, 2024 | 706.20 | 706.20 | 706.20 | 706.20 | 706.20 | - |
| May 30, 2024 | 708.70 | 708.70 | 708.70 | 708.70 | 708.70 | - |
| May 29, 2024 | 719.10 | 719.10 | 719.10 | 719.10 | 719.10 | - |
| May 28, 2024 | 718.10 | 718.10 | 718.10 | 718.10 | 718.10 | - |
| May 27, 2024 | 720.30 | 720.30 | 720.30 | 720.30 | 720.30 | - |
| May 24, 2024 | 705.20 | 705.20 | 705.20 | 705.20 | 705.20 | - |
| May 23, 2024 | 717.00 | 717.00 | 717.00 | 717.00 | 717.00 | - |
| May 22, 2024 | 702.20 | 709.50 | 702.20 | 709.50 | 709.50 | 4 |
| May 21, 2024 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | - |
| May 20, 2024 | 684.80 | 684.80 | 684.80 | 684.80 | 684.80 | - |
| May 17, 2024 | 687.90 | 687.90 | 687.90 | 687.90 | 687.90 | - |
| May 16, 2024 | 696.50 | 696.50 | 696.50 | 696.50 | 696.50 | - |
| May 15, 2024 | 671.00 | 671.00 | 671.00 | 671.00 | 671.00 | - |
| May 14, 2024 | 658.00 | 658.00 | 658.00 | 658.00 | 658.00 | - |
| May 14, 2024 | 1.45 Dividend | |||||
| May 13, 2024 | 666.30 | 666.30 | 666.30 | 666.30 | 664.85 | - |
| May 10, 2024 | 657.90 | 657.90 | 657.90 | 657.90 | 656.47 | - |
| May 09, 2024 | 663.00 | 663.00 | 663.00 | 663.00 | 661.56 | - |
| May 08, 2024 | 662.90 | 662.90 | 662.90 | 662.90 | 661.46 | - |
| May 07, 2024 | 665.00 | 665.00 | 665.00 | 665.00 | 663.55 | - |
| May 06, 2024 | 644.80 | 644.80 | 644.80 | 644.80 | 643.40 | - |
| May 03, 2024 | 637.00 | 637.00 | 637.00 | 637.00 | 635.61 | - |
| May 02, 2024 | 620.60 | 620.60 | 620.60 | 620.60 | 619.25 | - |
| Apr 30, 2024 | 665.20 | 665.20 | 665.20 | 665.20 | 663.75 | - |
| Apr 29, 2024 | 659.60 | 659.60 | 659.60 | 659.60 | 658.16 | - |
| Apr 26, 2024 | 641.60 | 641.60 | 641.60 | 641.60 | 640.20 | - |
| Apr 25, 2024 | 604.30 | 604.30 | 604.30 | 604.30 | 602.98 | - |
| Apr 24, 2024 | 608.00 | 608.00 | 608.00 | 608.00 | 606.68 | - |
| Apr 23, 2024 | 593.00 | 593.00 | 593.00 | 593.00 | 591.71 | - |
| Apr 22, 2024 | 586.60 | 586.60 | 586.60 | 586.60 | 585.32 | - |
| Apr 19, 2024 | 596.00 | 596.00 | 596.00 | 596.00 | 594.70 | - |
| Apr 18, 2024 | 617.70 | 617.70 | 617.70 | 617.70 | 616.36 | - |
| Apr 17, 2024 | 649.10 | 649.10 | 649.10 | 649.10 | 647.69 | - |
| Apr 16, 2024 | 637.30 | 637.30 | 637.30 | 637.30 | 635.91 | - |
| Apr 15, 2024 | 641.10 | 641.10 | 641.10 | 641.10 | 639.70 | - |
| Apr 12, 2024 | 651.90 | 651.90 | 651.90 | 651.90 | 650.48 | - |
| Apr 11, 2024 | 637.40 | 637.40 | 637.40 | 637.40 | 636.01 | - |
| Apr 10, 2024 | 639.50 | 639.50 | 639.50 | 639.50 | 638.11 | - |
| Apr 09, 2024 | 634.60 | 634.60 | 634.60 | 634.60 | 633.22 | - |
| Apr 08, 2024 | 627.60 | 627.60 | 627.60 | 627.60 | 626.23 | - |
| Apr 05, 2024 | 620.60 | 620.60 | 620.60 | 620.60 | 619.25 | - |
| Apr 04, 2024 | 642.90 | 642.90 | 642.90 | 642.90 | 641.50 | - |
| Apr 03, 2024 | 639.10 | 639.10 | 639.10 | 639.10 | 637.71 | - |
| Apr 02, 2024 | 659.50 | 659.50 | 650.70 | 650.70 | 649.28 | 50 |
| Mar 28, 2024 | 641.50 | 641.50 | 641.50 | 641.50 | 640.10 | - |
| Mar 27, 2024 | 634.50 | 634.50 | 634.00 | 634.00 | 632.62 | - |
| Mar 26, 2024 | 645.00 | 645.00 | 645.00 | 645.00 | 643.60 | - |
| Mar 25, 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 653.57 | - |
| Mar 22, 2024 | 651.00 | 651.00 | 651.00 | 651.00 | 649.58 | - |
| Mar 21, 2024 | 646.00 | 656.00 | 646.00 | 656.00 | 654.57 | 15 |
| Mar 20, 2024 | 623.50 | 623.50 | 623.50 | 623.50 | 622.14 | - |
| Mar 19, 2024 | 632.00 | 632.00 | 632.00 | 632.00 | 630.62 | - |
| Mar 18, 2024 | 626.50 | 626.50 | 626.50 | 626.50 | 625.14 | - |
| Mar 15, 2024 | 632.50 | 632.50 | 632.50 | 632.50 | 631.12 | - |
| Mar 14, 2024 | 628.50 | 628.50 | 628.50 | 628.50 | 627.13 | - |
| Mar 13, 2024 | 637.00 | 641.00 | 637.00 | 641.00 | 639.61 | 6 |
| Mar 12, 2024 | 626.50 | 626.50 | 626.50 | 626.50 | 625.14 | - |
| Mar 11, 2024 | 636.50 | 636.50 | 636.50 | 636.50 | 635.11 | - |
| Mar 08, 2024 | 658.00 | 658.00 | 658.00 | 658.00 | 656.57 | - |
| Mar 07, 2024 | 651.50 | 664.00 | 651.50 | 664.00 | 662.55 | 5 |
| Mar 06, 2024 | 650.50 | 650.50 | 650.50 | 650.50 | 649.08 | - |
| Mar 05, 2024 | 658.00 | 658.00 | 658.00 | 658.00 | 656.57 | - |
| Mar 04, 2024 | 660.50 | 667.00 | 660.50 | 667.00 | 665.55 | 31 |
| Mar 01, 2024 | 631.50 | 631.50 | 631.50 | 631.50 | 630.13 | - |
| Feb 29, 2024 | 618.50 | 618.50 | 618.50 | 618.50 | 617.15 | - |
| Feb 28, 2024 | 623.50 | 623.50 | 623.50 | 623.50 | 622.14 | - |
| Feb 27, 2024 | 627.00 | 627.00 | 627.00 | 627.00 | 625.64 | - |
| Feb 26, 2024 | 616.00 | 616.00 | 616.00 | 616.00 | 614.66 | - |
| Feb 23, 2024 | 629.50 | 629.50 | 629.50 | 629.50 | 628.13 | - |
| Feb 22, 2024 | 613.50 | 632.00 | 613.50 | 632.00 | 630.62 | 3 |
| Feb 21, 2024 | 598.50 | 598.50 | 598.50 | 598.50 | 597.20 | - |
| Feb 20, 2024 | 616.00 | 616.00 | 616.00 | 616.00 | 614.66 | - |
| Feb 19, 2024 | 613.00 | 613.00 | 613.00 | 613.00 | 611.67 | - |
| Feb 16, 2024 | 620.50 | 620.50 | 620.50 | 620.50 | 619.15 | - |
| Feb 15, 2024 | 608.00 | 608.00 | 608.00 | 608.00 | 606.68 | - |
| Feb 15, 2024 | 1.45 Dividend | |||||
| Feb 14, 2024 | 597.50 | 597.50 | 597.50 | 597.50 | 594.75 | - |
| Feb 13, 2024 | 603.50 | 603.50 | 603.50 | 603.50 | 600.73 | - |
| Feb 12, 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 597.24 | - |
| Feb 09, 2024 | 572.50 | 572.50 | 572.50 | 572.50 | 569.87 | - |
| Feb 08, 2024 | 563.00 | 563.00 | 563.00 | 563.00 | 560.41 | - |
| Feb 07, 2024 | 556.50 | 556.50 | 556.50 | 556.50 | 553.94 | - |
| Feb 06, 2024 | 571.50 | 571.50 | 571.50 | 571.50 | 568.87 | - |
| Feb 05, 2024 | 559.50 | 559.50 | 559.50 | 559.50 | 556.93 | 2 |
| Feb 02, 2024 | 550.50 | 550.50 | 550.50 | 550.50 | 547.97 | - |
| Feb 01, 2024 | 549.50 | 549.50 | 549.50 | 549.50 | 546.97 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.