Singapore markets close in 1 hour 31 minutes

KLA Corp (KLA.HM)

Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
355.45-8.40 (-2.31%)
As of 08:10AM CET. Market open.
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 Mar 2023363.15355.45355.45355.45355.452
21 Mar 2023363.15363.85363.15363.85363.852
20 Mar 2023360.80360.80360.80360.80360.80-
17 Mar 2023366.05366.05366.05366.05366.05-
16 Mar 2023348.10348.10348.10348.10348.10-
15 Mar 2023352.35352.35344.70344.70344.708
14 Mar 2023340.65340.65340.65340.65340.65-
13 Mar 2023348.40348.40348.40348.40348.40-
10 Mar 2023354.40354.40354.40354.40354.40-
09 Mar 2023365.10365.10365.10365.10365.10-
08 Mar 2023354.75354.75354.75354.75354.75-
07 Mar 2023354.55354.55354.55354.55354.55-
06 Mar 2023358.65358.65358.65358.65358.65-
03 Mar 2023354.00354.00354.00354.00354.00-
02 Mar 2023351.60351.60351.60351.60351.60-
01 Mar 2023356.85356.85356.85356.85356.85-
28 Feb 2023356.95356.95356.95356.95356.95-
27 Feb 2023359.05359.05359.05359.05359.05-
24 Feb 2023363.75363.75363.75363.75363.75-
23 Feb 2023360.00360.00360.00360.00360.00-
22 Feb 2023354.10354.10354.10354.10354.10-
21 Feb 2023360.35360.35360.35360.35360.35-
20 Feb 2023364.35364.35364.35364.35364.358
17 Feb 2023365.70365.70365.70365.70365.70-
16 Feb 2023373.65373.65373.65373.65373.65-
15 Feb 2023372.10372.10372.10372.10372.10-
14 Feb 2023373.95373.95373.95373.95373.95-
13 Feb 2023369.65369.65369.65369.65369.65-
10 Feb 2023374.60374.60374.60374.60374.60-
10 Feb 20231.3 Dividend
09 Feb 2023377.45377.45377.45377.45376.15-
08 Feb 2023386.50386.50386.50386.50385.17-
07 Feb 2023379.85379.85379.85379.85378.549
06 Feb 2023376.60376.60376.60376.60375.30-
03 Feb 2023378.65378.65378.65378.65377.35-
02 Feb 2023374.20374.20374.20374.20372.91-
01 Feb 2023358.65358.65358.65358.65357.41-
31 Jan 2023355.25355.25355.25355.25354.03-
30 Jan 2023364.65364.65364.65364.65363.39-
27 Jan 2023367.30367.30367.30367.30366.03-
26 Jan 2023384.10384.10384.10384.10382.78-
25 Jan 2023384.15384.15384.15384.15382.83-
24 Jan 2023389.25389.25389.25389.25387.91-
23 Jan 2023375.50375.50375.50375.50374.21-
20 Jan 2023371.75371.75371.75371.75370.47-
19 Jan 2023382.00382.00382.00382.00380.68-
18 Jan 2023384.85384.85384.85384.85383.52-
17 Jan 2023384.50384.50384.50384.50383.18-
16 Jan 2023385.65385.65385.65385.65384.32-
13 Jan 2023384.05384.05384.05384.05382.73-
12 Jan 2023387.85387.85387.85387.85386.51-
11 Jan 2023384.50384.50384.50384.50383.18-
10 Jan 2023378.45378.45378.45378.45377.15-
09 Jan 2023371.90371.90371.90371.90370.62-
06 Jan 2023355.25355.25355.25355.25354.03-
05 Jan 2023355.80355.80355.80355.80354.57-
04 Jan 2023355.95355.95355.95355.95354.72-
03 Jan 2023359.00359.00359.00359.00357.76-
02 Jan 2023353.35353.35353.35353.35352.13-
30 Dec 2022354.00354.00354.00354.00352.78-
29 Dec 2022345.00345.00345.00345.00343.81-
28 Dec 2022349.75349.75349.75349.75348.55-
27 Dec 2022354.20354.20354.20354.20352.98-
23 Dec 2022349.15349.15349.15349.15347.95-
22 Dec 2022370.00370.00370.00370.00368.73-
21 Dec 2022364.80364.80364.80364.80363.54-
20 Dec 2022359.05359.05359.05359.05357.81-
19 Dec 2022362.00362.00362.00362.00360.75-
16 Dec 2022360.60360.60360.60360.60359.36-
15 Dec 2022380.90380.90380.90380.90379.59-
14 Dec 2022384.95384.95384.95384.95383.62-
13 Dec 2022380.05380.05380.05380.05378.74-
12 Dec 2022373.10373.10373.10373.10371.82-
09 Dec 2022374.90374.90374.90374.90373.61-
08 Dec 2022367.90367.90367.90367.90366.63-
07 Dec 2022366.50366.50366.50366.50365.24-
06 Dec 2022369.65369.65369.65369.65368.38-
05 Dec 2022368.40368.40368.40368.40367.13-
02 Dec 2022369.65369.65369.65369.65368.38-
01 Dec 2022376.40376.40376.40376.40375.10-
30 Nov 2022361.15361.15361.15361.15359.91-
29 Nov 2022363.30363.30363.30363.30362.05-
28 Nov 2022361.40361.40361.40361.40360.16-
25 Nov 2022371.65371.65371.65371.65370.37-
24 Nov 2022370.00370.00370.00370.00368.73-
23 Nov 2022369.15369.15369.15369.15367.88-
22 Nov 2022361.90361.90361.90361.90360.65-
21 Nov 2022365.00365.00365.00365.00363.74-
18 Nov 2022361.70361.70361.70361.70360.45-
17 Nov 2022357.40357.40357.40357.40356.17-
16 Nov 2022371.15371.15371.15371.15369.87-
15 Nov 2022367.90367.90367.90367.90366.63-
14 Nov 2022365.65365.65365.65365.65364.39-
14 Nov 20221.3 Dividend
11 Nov 2022363.20363.20363.20363.20360.65-
10 Nov 2022334.50334.50334.50334.50332.15-
09 Nov 2022337.50337.50337.50337.50335.13-
08 Nov 2022336.10336.10336.10336.10333.74-
07 Nov 2022329.15329.15329.15329.15326.84-
04 Nov 2022323.15323.15323.15323.15320.88-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...