Singapore markets open in 52 minutes

KLA Corp (KLA.HM)

Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
426.20+2.00 (+0.47%)
At close: 08:06AM CEST
Time period:
27 Sept 2022 - 27 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 2023426.20426.20426.20426.20426.203
25 Sept 2023424.20424.20424.20424.20424.20-
22 Sept 2023419.60419.60419.60419.60419.60-
21 Sept 2023420.60420.60420.60420.60420.60-
20 Sept 2023426.80426.80426.80426.80426.80-
19 Sept 2023425.40425.40425.40425.40425.40-
18 Sept 2023424.80424.80424.80424.80424.80-
15 Sept 2023452.00452.00452.00452.00452.00-
14 Sept 2023449.80449.80449.80449.80449.80-
13 Sept 2023449.80449.80449.80449.80449.80-
12 Sept 2023458.00458.00458.00458.00458.00-
11 Sept 2023463.00463.00463.00463.00463.00-
08 Sept 2023463.60463.60463.60463.60463.60-
07 Sept 2023475.80475.80475.80475.80475.80-
06 Sept 2023475.20475.20475.20475.20475.20-
05 Sept 2023468.00468.00468.00468.00468.00-
04 Sept 2023468.40468.40468.40468.40468.40-
01 Sept 2023461.00461.00461.00461.00461.00-
31 Aug 2023454.80454.80454.80454.80454.80-
30 Aug 2023456.80456.80456.80456.80456.80-
29 Aug 2023448.40448.40448.40448.40448.40-
28 Aug 2023447.00447.00447.00447.00447.00-
25 Aug 2023440.00440.00440.00440.00440.00-
24 Aug 2023465.80465.80465.80465.80465.80-
23 Aug 2023448.80448.80448.80448.80448.80-
22 Aug 2023446.40446.40446.40446.40446.40-
21 Aug 2023437.00437.00437.00437.00437.00-
18 Aug 2023440.40440.40440.40440.40440.40-
17 Aug 2023434.40434.40434.40434.40434.40-
16 Aug 2023441.60441.60441.60441.60441.60-
15 Aug 2023449.00449.00449.00449.00449.00-
14 Aug 2023434.80434.80434.80434.80434.80-
14 Aug 20231.3 Dividend
11 Aug 2023450.20450.20450.20450.20448.90-
10 Aug 2023449.80449.80449.80449.80448.50-
09 Aug 2023453.80453.80453.80453.80452.49-
08 Aug 2023456.60456.60456.60456.60455.28-
07 Aug 2023------
04 Aug 2023460.40460.40460.40460.40459.07-
03 Aug 2023454.80454.80454.80454.80453.49-
02 Aug 2023463.00463.00463.00463.00461.66-
01 Aug 2023465.40465.40465.40465.40464.06-
31 Jul 2023461.80461.80461.80461.80460.47-
28 Jul 2023452.60453.60452.60453.60452.29-
27 Jul 2023418.60418.60418.60418.60417.39-
26 Jul 2023419.00419.00419.00419.00417.79-
25 Jul 2023414.80414.80414.80414.80413.60-
24 Jul 2023410.60410.60410.60410.60409.41-
21 Jul 2023402.60402.60402.60402.60401.44-
20 Jul 2023416.40416.40416.40416.40415.20-
19 Jul 2023429.40429.40429.40429.40428.16-
18 Jul 2023433.80433.80433.80433.80432.553
17 Jul 2023421.00421.00421.00421.00419.78-
14 Jul 2023423.00423.00423.00423.00421.78-
13 Jul 2023418.00418.00418.00418.00416.79-
12 Jul 2023415.80415.80415.80415.80414.60-
11 Jul 2023423.60423.60423.60423.60422.38-
10 Jul 2023412.00412.00412.00412.00410.81-
07 Jul 2023416.00416.00416.00416.00414.80-
06 Jul 2023427.60427.60427.60427.60426.37-
05 Jul 2023444.40444.40444.40444.40443.12-
04 Jul 2023443.40443.40443.40443.40442.12-
03 Jul 2023443.00443.00443.00443.00441.72-
30 Jun 2023438.80438.80438.80438.80437.53-
29 Jun 2023434.60434.60434.60434.60433.35-
28 Jun 2023433.00433.00433.00433.00431.75-
27 Jun 2023419.00419.00419.00419.00417.79-
26 Jun 2023418.00418.00418.00418.00416.79-
23 Jun 2023424.40424.40424.40424.40423.17-
22 Jun 2023410.20410.20410.20410.20409.02-
21 Jun 2023423.80423.80423.80423.80422.58-
20 Jun 2023426.20426.20426.20426.20424.97-
19 Jun 2023423.80423.80423.80423.80422.58-
16 Jun 2023430.40430.40430.40430.40429.16-
15 Jun 2023442.00442.00442.00442.00440.72-
14 Jun 2023444.00444.00444.00444.00442.72-
13 Jun 2023441.20441.20441.20441.20439.93-
12 Jun 2023------
09 Jun 2023437.80437.80437.80437.80436.54-
08 Jun 2023430.20430.20430.20430.20428.96-
07 Jun 2023430.40430.40430.40430.40429.16-
06 Jun 2023424.60424.60424.60424.60423.37-
05 Jun 2023425.60425.60425.60425.60424.37-
02 Jun 2023419.60419.60419.60419.60418.39-
01 Jun 2023------
31 May 2023426.00426.00426.00426.00424.77-
30 May 2023432.00432.00432.00432.00430.75-
29 May 2023430.40430.40430.40430.40429.16-
26 May 2023402.60402.60402.60402.60401.44-
25 May 2023384.80384.80384.80384.80383.69-
24 May 2023383.40383.40383.40383.40382.29-
23 May 2023------
22 May 2023390.80390.80390.80390.80389.67-
19 May 2023398.60398.60398.60398.60397.45-
18 May 2023383.40383.40383.40383.40382.29-
17 May 2023376.20376.20376.20376.20375.11-
16 May 2023369.80369.80369.80369.80368.73-
15 May 2023353.80353.80353.80353.80352.78-
12 May 2023352.00352.00352.00352.00350.98-
12 May 20231.3 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...