Singapore markets closed

KLA Corp (KLA.HM)

Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
667.00+35.50 (+5.62%)
As of 11:29AM CET. Market open.
Time period:
04 Mar 2023 - 04 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
04 Mar 2024660.50667.00660.50667.00667.0031
01 Mar 2024631.50631.50631.50631.50631.50-
29 Feb 2024618.50618.50618.50618.50618.50-
28 Feb 2024623.50623.50623.50623.50623.50-
27 Feb 2024627.00627.00627.00627.00627.00-
26 Feb 2024616.00616.00616.00616.00616.00-
23 Feb 2024629.50629.50629.50629.50629.50-
22 Feb 2024613.50632.00613.50632.00632.003
21 Feb 2024598.50598.50598.50598.50598.50-
20 Feb 2024616.00616.00616.00616.00616.00-
19 Feb 2024613.00613.00613.00613.00613.00-
16 Feb 2024620.50620.50620.50620.50620.50-
15 Feb 2024608.00608.00608.00608.00608.00-
15 Feb 20241.45 Dividend
14 Feb 2024597.50597.50597.50597.50596.05-
13 Feb 2024603.50603.50603.50603.50602.04-
12 Feb 2024600.00600.00600.00600.00598.54-
09 Feb 2024572.50572.50572.50572.50571.11-
08 Feb 2024563.00563.00563.00563.00561.63-
07 Feb 2024556.50556.50556.50556.50555.15-
06 Feb 2024571.50571.50571.50571.50570.11-
05 Feb 2024559.50559.50559.50559.50558.142
02 Feb 2024550.50550.50550.50550.50549.16-
01 Feb 2024549.50549.50549.50549.50548.17-
31 Jan 2024540.00540.00540.00540.00538.69-
30 Jan 2024552.50552.50552.00552.00550.662
29 Jan 2024550.00550.00550.00550.00548.67-
26 Jan 2024553.00553.00553.00553.00551.66-
25 Jan 2024585.00585.00585.00585.00583.58-
24 Jan 2024571.00571.00571.00571.00569.61-
23 Jan 2024570.00570.00570.00570.00568.62-
22 Jan 2024563.50563.50563.50563.50562.13-
19 Jan 2024542.00542.00542.00542.00540.68-
18 Jan 2024515.50515.50515.50515.50514.25-
17 Jan 2024515.50515.50515.50515.50514.25-
16 Jan 2024508.50508.50508.50508.50507.27-
15 Jan 2024509.50509.50509.50509.50508.26-
12 Jan 2024509.50509.50509.50509.50508.26-
11 Jan 2024506.50506.50506.50506.50505.27-
10 Jan 2024507.50507.50507.50507.50506.27-
09 Jan 2024511.50511.50511.50511.50510.26-
08 Jan 2024496.40496.40496.40496.40495.20-
05 Jan 2024497.20497.20497.20497.20495.99-
04 Jan 2024504.50504.50504.50504.50503.28-
03 Jan 2024509.00509.00509.00509.00507.76-
02 Jan 2024527.50527.50527.50527.50526.22-
29 Dec 2023530.00530.50530.00530.50529.21-
28 Dec 2023532.00532.00532.00532.00530.71-
27 Dec 2023530.00530.00530.00530.00528.71-
22 Dec 2023528.50528.50528.50528.50527.221
21 Dec 2023514.00514.00514.00514.00512.75-
20 Dec 2023526.00526.00526.00526.00524.72-
19 Dec 2023526.00526.00526.00526.00524.72-
18 Dec 2023535.00535.00535.00535.00533.70-
15 Dec 2023529.00529.00529.00529.00527.72-
14 Dec 2023524.50524.50524.50524.50523.23-
13 Dec 2023519.00519.00519.00519.00517.74-
12 Dec 2023518.00518.00518.00518.00516.74-
11 Dec 2023493.60493.60493.60493.60492.40-
08 Dec 2023498.80498.80498.80498.80497.59-
07 Dec 2023489.20489.20489.20489.20488.01-
06 Dec 2023497.40497.40497.40497.40496.19-
05 Dec 2023494.00494.00494.00494.00492.80-
04 Dec 2023502.00502.00502.00502.00500.78-
01 Dec 2023496.60496.60496.60496.60495.39-
30 Nov 2023495.00495.00495.00495.00493.80-
29 Nov 2023496.40496.40496.40496.40495.20-
28 Nov 2023507.00507.00507.00507.00505.77-
27 Nov 2023504.50504.50504.50504.50503.28-
24 Nov 2023506.50506.50506.50506.50505.27-
23 Nov 2023507.00507.00507.00507.00505.77-
22 Nov 2023502.50502.50502.50502.50501.28-
21 Nov 2023508.00508.00508.00508.00506.77-
20 Nov 2023496.40496.40496.40496.40495.20-
17 Nov 2023486.00486.00486.00486.00484.82-
16 Nov 2023501.00501.00501.00501.00499.78-
15 Nov 2023501.50501.50501.50501.50500.28-
14 Nov 2023492.20492.20492.20492.20491.01-
14 Nov 20231.45 Dividend
13 Nov 2023498.20498.20498.20498.20495.54-
10 Nov 2023474.20474.20474.20474.20471.67-
09 Nov 2023475.80475.80475.80475.80473.26-
08 Nov 2023468.20468.20468.20468.20465.70-
07 Nov 2023462.60462.60462.60462.60460.13-
06 Nov 2023464.20464.20464.20464.20461.73-
03 Nov 2023459.40459.40459.40459.40456.95-
02 Nov 2023450.20450.20450.20450.20447.80-
01 Nov 2023443.40443.40443.40443.40441.04-
31 Oct 2023430.40430.40430.40430.40428.11-
30 Oct 2023432.60432.60432.60432.60430.29-
27 Oct 2023435.80435.80435.80435.80433.48-
26 Oct 2023430.40430.40430.40430.40428.11-
25 Oct 2023439.60439.60439.60439.60437.26-
24 Oct 2023433.80433.80433.80433.80431.49-
23 Oct 2023436.80436.80436.80436.80434.47-
20 Oct 2023436.60436.60436.60436.60434.27-
19 Oct 2023440.40440.40440.40440.40438.05-
18 Oct 2023456.80456.80456.80456.80454.37-
17 Oct 2023463.60463.60463.60463.60461.13-
16 Oct 2023461.40461.40461.40461.40458.94-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...