Singapore markets open in 27 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,011.12 -11.09 (-0.22%) Dow
37,775.38 +22.07 (+0.06%) Nasdaq
15,601.50 -81.87 (-0.52%) Bitcoin USD
63,001.36 +1,827.68 (+2.99%) CMC Crypto 200
1,302.81 +417.28 (+46.67%)
KLA Corp (KLA.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 617.70 | 617.70 | 617.70 | 617.70 | 617.70 | 50 |
| 17 Apr 2024 | 649.10 | 649.10 | 649.10 | 649.10 | 649.10 | - |
| 16 Apr 2024 | 637.30 | 637.30 | 637.30 | 637.30 | 637.30 | - |
| 15 Apr 2024 | 641.10 | 641.10 | 641.10 | 641.10 | 641.10 | - |
| 12 Apr 2024 | 651.90 | 651.90 | 651.90 | 651.90 | 651.90 | - |
| 11 Apr 2024 | 637.40 | 637.40 | 637.40 | 637.40 | 637.40 | - |
| 10 Apr 2024 | 639.50 | 639.50 | 639.50 | 639.50 | 639.50 | - |
| 09 Apr 2024 | 634.60 | 634.60 | 634.60 | 634.60 | 634.60 | - |
| 08 Apr 2024 | 627.60 | 627.60 | 627.60 | 627.60 | 627.60 | - |
| 05 Apr 2024 | 620.60 | 620.60 | 620.60 | 620.60 | 620.60 | - |
| 04 Apr 2024 | 642.90 | 642.90 | 642.90 | 642.90 | 642.90 | - |
| 03 Apr 2024 | 639.10 | 639.10 | 639.10 | 639.10 | 639.10 | - |
| 02 Apr 2024 | 659.50 | 659.50 | 650.70 | 650.70 | 650.70 | 50 |
| 28 Mar 2024 | 641.50 | 641.50 | 641.50 | 641.50 | 641.50 | - |
| 27 Mar 2024 | 634.50 | 634.50 | 634.00 | 634.00 | 634.00 | - |
| 26 Mar 2024 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | - |
| 25 Mar 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | - |
| 22 Mar 2024 | 651.00 | 651.00 | 651.00 | 651.00 | 651.00 | - |
| 21 Mar 2024 | 646.00 | 656.00 | 646.00 | 656.00 | 656.00 | 15 |
| 20 Mar 2024 | 623.50 | 623.50 | 623.50 | 623.50 | 623.50 | - |
| 19 Mar 2024 | 632.00 | 632.00 | 632.00 | 632.00 | 632.00 | - |
| 18 Mar 2024 | 626.50 | 626.50 | 626.50 | 626.50 | 626.50 | - |
| 15 Mar 2024 | 632.50 | 632.50 | 632.50 | 632.50 | 632.50 | - |
| 14 Mar 2024 | 628.50 | 628.50 | 628.50 | 628.50 | 628.50 | - |
| 13 Mar 2024 | 637.00 | 641.00 | 637.00 | 641.00 | 641.00 | 6 |
| 12 Mar 2024 | 626.50 | 626.50 | 626.50 | 626.50 | 626.50 | - |
| 11 Mar 2024 | 636.50 | 636.50 | 636.50 | 636.50 | 636.50 | - |
| 08 Mar 2024 | 658.00 | 658.00 | 658.00 | 658.00 | 658.00 | - |
| 07 Mar 2024 | 651.50 | 664.00 | 651.50 | 664.00 | 664.00 | 5 |
| 06 Mar 2024 | 650.50 | 650.50 | 650.50 | 650.50 | 650.50 | - |
| 05 Mar 2024 | 658.00 | 658.00 | 658.00 | 658.00 | 658.00 | - |
| 04 Mar 2024 | 660.50 | 667.00 | 660.50 | 667.00 | 667.00 | 31 |
| 01 Mar 2024 | 631.50 | 631.50 | 631.50 | 631.50 | 631.50 | - |
| 29 Feb 2024 | 618.50 | 618.50 | 618.50 | 618.50 | 618.50 | - |
| 28 Feb 2024 | 623.50 | 623.50 | 623.50 | 623.50 | 623.50 | - |
| 27 Feb 2024 | 627.00 | 627.00 | 627.00 | 627.00 | 627.00 | - |
| 26 Feb 2024 | 616.00 | 616.00 | 616.00 | 616.00 | 616.00 | - |
| 23 Feb 2024 | 629.50 | 629.50 | 629.50 | 629.50 | 629.50 | - |
| 22 Feb 2024 | 613.50 | 632.00 | 613.50 | 632.00 | 632.00 | 3 |
| 21 Feb 2024 | 598.50 | 598.50 | 598.50 | 598.50 | 598.50 | - |
| 20 Feb 2024 | 616.00 | 616.00 | 616.00 | 616.00 | 616.00 | - |
| 19 Feb 2024 | 613.00 | 613.00 | 613.00 | 613.00 | 613.00 | - |
| 16 Feb 2024 | 620.50 | 620.50 | 620.50 | 620.50 | 620.50 | - |
| 15 Feb 2024 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | - |
| 15 Feb 2024 | 1.45 Dividend | |||||
| 14 Feb 2024 | 597.50 | 597.50 | 597.50 | 597.50 | 596.05 | - |
| 13 Feb 2024 | 603.50 | 603.50 | 603.50 | 603.50 | 602.04 | - |
| 12 Feb 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 598.54 | - |
| 09 Feb 2024 | 572.50 | 572.50 | 572.50 | 572.50 | 571.11 | - |
| 08 Feb 2024 | 563.00 | 563.00 | 563.00 | 563.00 | 561.63 | - |
| 07 Feb 2024 | 556.50 | 556.50 | 556.50 | 556.50 | 555.15 | - |
| 06 Feb 2024 | 571.50 | 571.50 | 571.50 | 571.50 | 570.11 | - |
| 05 Feb 2024 | 559.50 | 559.50 | 559.50 | 559.50 | 558.14 | 2 |
| 02 Feb 2024 | 550.50 | 550.50 | 550.50 | 550.50 | 549.16 | - |
| 01 Feb 2024 | 549.50 | 549.50 | 549.50 | 549.50 | 548.17 | - |
| 31 Jan 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 538.69 | - |
| 30 Jan 2024 | 552.50 | 552.50 | 552.00 | 552.00 | 550.66 | 2 |
| 29 Jan 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 548.67 | - |
| 26 Jan 2024 | 553.00 | 553.00 | 553.00 | 553.00 | 551.66 | - |
| 25 Jan 2024 | 585.00 | 585.00 | 585.00 | 585.00 | 583.58 | - |
| 24 Jan 2024 | 571.00 | 571.00 | 571.00 | 571.00 | 569.61 | - |
| 23 Jan 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 568.62 | - |
| 22 Jan 2024 | 563.50 | 563.50 | 563.50 | 563.50 | 562.13 | - |
| 19 Jan 2024 | 542.00 | 542.00 | 542.00 | 542.00 | 540.68 | - |
| 18 Jan 2024 | 515.50 | 515.50 | 515.50 | 515.50 | 514.25 | - |
| 17 Jan 2024 | 515.50 | 515.50 | 515.50 | 515.50 | 514.25 | - |
| 16 Jan 2024 | 508.50 | 508.50 | 508.50 | 508.50 | 507.27 | - |
| 15 Jan 2024 | 509.50 | 509.50 | 509.50 | 509.50 | 508.26 | - |
| 12 Jan 2024 | 509.50 | 509.50 | 509.50 | 509.50 | 508.26 | - |
| 11 Jan 2024 | 506.50 | 506.50 | 506.50 | 506.50 | 505.27 | - |
| 10 Jan 2024 | 507.50 | 507.50 | 507.50 | 507.50 | 506.27 | - |
| 09 Jan 2024 | 511.50 | 511.50 | 511.50 | 511.50 | 510.26 | - |
| 08 Jan 2024 | 496.40 | 496.40 | 496.40 | 496.40 | 495.20 | - |
| 05 Jan 2024 | 497.20 | 497.20 | 497.20 | 497.20 | 495.99 | - |
| 04 Jan 2024 | 504.50 | 504.50 | 504.50 | 504.50 | 503.28 | - |
| 03 Jan 2024 | 509.00 | 509.00 | 509.00 | 509.00 | 507.76 | - |
| 02 Jan 2024 | 527.50 | 527.50 | 527.50 | 527.50 | 526.22 | - |
| 29 Dec 2023 | 530.00 | 530.50 | 530.00 | 530.50 | 529.21 | - |
| 28 Dec 2023 | 532.00 | 532.00 | 532.00 | 532.00 | 530.71 | - |
| 27 Dec 2023 | 530.00 | 530.00 | 530.00 | 530.00 | 528.71 | - |
| 22 Dec 2023 | 528.50 | 528.50 | 528.50 | 528.50 | 527.22 | 1 |
| 21 Dec 2023 | 514.00 | 514.00 | 514.00 | 514.00 | 512.75 | - |
| 20 Dec 2023 | 526.00 | 526.00 | 526.00 | 526.00 | 524.72 | - |
| 19 Dec 2023 | 526.00 | 526.00 | 526.00 | 526.00 | 524.72 | - |
| 18 Dec 2023 | 535.00 | 535.00 | 535.00 | 535.00 | 533.70 | - |
| 15 Dec 2023 | 529.00 | 529.00 | 529.00 | 529.00 | 527.72 | - |
| 14 Dec 2023 | 524.50 | 524.50 | 524.50 | 524.50 | 523.23 | - |
| 13 Dec 2023 | 519.00 | 519.00 | 519.00 | 519.00 | 517.74 | - |
| 12 Dec 2023 | 518.00 | 518.00 | 518.00 | 518.00 | 516.74 | - |
| 11 Dec 2023 | 493.60 | 493.60 | 493.60 | 493.60 | 492.40 | - |
| 08 Dec 2023 | 498.80 | 498.80 | 498.80 | 498.80 | 497.59 | - |
| 07 Dec 2023 | 489.20 | 489.20 | 489.20 | 489.20 | 488.01 | - |
| 06 Dec 2023 | 497.40 | 497.40 | 497.40 | 497.40 | 496.19 | - |
| 05 Dec 2023 | 494.00 | 494.00 | 494.00 | 494.00 | 492.80 | - |
| 04 Dec 2023 | 502.00 | 502.00 | 502.00 | 502.00 | 500.78 | - |
| 01 Dec 2023 | 496.60 | 496.60 | 496.60 | 496.60 | 495.39 | - |
| 30 Nov 2023 | 495.00 | 495.00 | 495.00 | 495.00 | 493.80 | - |
| 29 Nov 2023 | 496.40 | 496.40 | 496.40 | 496.40 | 495.20 | - |
| 28 Nov 2023 | 507.00 | 507.00 | 507.00 | 507.00 | 505.77 | - |
| 27 Nov 2023 | 504.50 | 504.50 | 504.50 | 504.50 | 503.28 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.