Singapore markets close in 1 hour 31 minutes
Straits Times Index
3,225.86 +51.93 (+1.64%) Nikkei
27,466.61 +520.94 (+1.93%) Hang Seng
19,590.77 +332.01 (+1.72%) FTSE 100
7,536.22 +132.37 (+1.79%) Bitcoin USD
28,261.64 +722.86 (+2.62%) CMC Crypto 200
616.19 +11.14 (+1.84%)
KLA Corp (KLA.HM)
Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
As of 08:10AM CET. Market open.
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Mar 2023 | 363.15 | 355.45 | 355.45 | 355.45 | 355.45 | 2 |
| 21 Mar 2023 | 363.15 | 363.85 | 363.15 | 363.85 | 363.85 | 2 |
| 20 Mar 2023 | 360.80 | 360.80 | 360.80 | 360.80 | 360.80 | - |
| 17 Mar 2023 | 366.05 | 366.05 | 366.05 | 366.05 | 366.05 | - |
| 16 Mar 2023 | 348.10 | 348.10 | 348.10 | 348.10 | 348.10 | - |
| 15 Mar 2023 | 352.35 | 352.35 | 344.70 | 344.70 | 344.70 | 8 |
| 14 Mar 2023 | 340.65 | 340.65 | 340.65 | 340.65 | 340.65 | - |
| 13 Mar 2023 | 348.40 | 348.40 | 348.40 | 348.40 | 348.40 | - |
| 10 Mar 2023 | 354.40 | 354.40 | 354.40 | 354.40 | 354.40 | - |
| 09 Mar 2023 | 365.10 | 365.10 | 365.10 | 365.10 | 365.10 | - |
| 08 Mar 2023 | 354.75 | 354.75 | 354.75 | 354.75 | 354.75 | - |
| 07 Mar 2023 | 354.55 | 354.55 | 354.55 | 354.55 | 354.55 | - |
| 06 Mar 2023 | 358.65 | 358.65 | 358.65 | 358.65 | 358.65 | - |
| 03 Mar 2023 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | - |
| 02 Mar 2023 | 351.60 | 351.60 | 351.60 | 351.60 | 351.60 | - |
| 01 Mar 2023 | 356.85 | 356.85 | 356.85 | 356.85 | 356.85 | - |
| 28 Feb 2023 | 356.95 | 356.95 | 356.95 | 356.95 | 356.95 | - |
| 27 Feb 2023 | 359.05 | 359.05 | 359.05 | 359.05 | 359.05 | - |
| 24 Feb 2023 | 363.75 | 363.75 | 363.75 | 363.75 | 363.75 | - |
| 23 Feb 2023 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - |
| 22 Feb 2023 | 354.10 | 354.10 | 354.10 | 354.10 | 354.10 | - |
| 21 Feb 2023 | 360.35 | 360.35 | 360.35 | 360.35 | 360.35 | - |
| 20 Feb 2023 | 364.35 | 364.35 | 364.35 | 364.35 | 364.35 | 8 |
| 17 Feb 2023 | 365.70 | 365.70 | 365.70 | 365.70 | 365.70 | - |
| 16 Feb 2023 | 373.65 | 373.65 | 373.65 | 373.65 | 373.65 | - |
| 15 Feb 2023 | 372.10 | 372.10 | 372.10 | 372.10 | 372.10 | - |
| 14 Feb 2023 | 373.95 | 373.95 | 373.95 | 373.95 | 373.95 | - |
| 13 Feb 2023 | 369.65 | 369.65 | 369.65 | 369.65 | 369.65 | - |
| 10 Feb 2023 | 374.60 | 374.60 | 374.60 | 374.60 | 374.60 | - |
| 10 Feb 2023 | 1.3 Dividend | |||||
| 09 Feb 2023 | 377.45 | 377.45 | 377.45 | 377.45 | 376.15 | - |
| 08 Feb 2023 | 386.50 | 386.50 | 386.50 | 386.50 | 385.17 | - |
| 07 Feb 2023 | 379.85 | 379.85 | 379.85 | 379.85 | 378.54 | 9 |
| 06 Feb 2023 | 376.60 | 376.60 | 376.60 | 376.60 | 375.30 | - |
| 03 Feb 2023 | 378.65 | 378.65 | 378.65 | 378.65 | 377.35 | - |
| 02 Feb 2023 | 374.20 | 374.20 | 374.20 | 374.20 | 372.91 | - |
| 01 Feb 2023 | 358.65 | 358.65 | 358.65 | 358.65 | 357.41 | - |
| 31 Jan 2023 | 355.25 | 355.25 | 355.25 | 355.25 | 354.03 | - |
| 30 Jan 2023 | 364.65 | 364.65 | 364.65 | 364.65 | 363.39 | - |
| 27 Jan 2023 | 367.30 | 367.30 | 367.30 | 367.30 | 366.03 | - |
| 26 Jan 2023 | 384.10 | 384.10 | 384.10 | 384.10 | 382.78 | - |
| 25 Jan 2023 | 384.15 | 384.15 | 384.15 | 384.15 | 382.83 | - |
| 24 Jan 2023 | 389.25 | 389.25 | 389.25 | 389.25 | 387.91 | - |
| 23 Jan 2023 | 375.50 | 375.50 | 375.50 | 375.50 | 374.21 | - |
| 20 Jan 2023 | 371.75 | 371.75 | 371.75 | 371.75 | 370.47 | - |
| 19 Jan 2023 | 382.00 | 382.00 | 382.00 | 382.00 | 380.68 | - |
| 18 Jan 2023 | 384.85 | 384.85 | 384.85 | 384.85 | 383.52 | - |
| 17 Jan 2023 | 384.50 | 384.50 | 384.50 | 384.50 | 383.18 | - |
| 16 Jan 2023 | 385.65 | 385.65 | 385.65 | 385.65 | 384.32 | - |
| 13 Jan 2023 | 384.05 | 384.05 | 384.05 | 384.05 | 382.73 | - |
| 12 Jan 2023 | 387.85 | 387.85 | 387.85 | 387.85 | 386.51 | - |
| 11 Jan 2023 | 384.50 | 384.50 | 384.50 | 384.50 | 383.18 | - |
| 10 Jan 2023 | 378.45 | 378.45 | 378.45 | 378.45 | 377.15 | - |
| 09 Jan 2023 | 371.90 | 371.90 | 371.90 | 371.90 | 370.62 | - |
| 06 Jan 2023 | 355.25 | 355.25 | 355.25 | 355.25 | 354.03 | - |
| 05 Jan 2023 | 355.80 | 355.80 | 355.80 | 355.80 | 354.57 | - |
| 04 Jan 2023 | 355.95 | 355.95 | 355.95 | 355.95 | 354.72 | - |
| 03 Jan 2023 | 359.00 | 359.00 | 359.00 | 359.00 | 357.76 | - |
| 02 Jan 2023 | 353.35 | 353.35 | 353.35 | 353.35 | 352.13 | - |
| 30 Dec 2022 | 354.00 | 354.00 | 354.00 | 354.00 | 352.78 | - |
| 29 Dec 2022 | 345.00 | 345.00 | 345.00 | 345.00 | 343.81 | - |
| 28 Dec 2022 | 349.75 | 349.75 | 349.75 | 349.75 | 348.55 | - |
| 27 Dec 2022 | 354.20 | 354.20 | 354.20 | 354.20 | 352.98 | - |
| 23 Dec 2022 | 349.15 | 349.15 | 349.15 | 349.15 | 347.95 | - |
| 22 Dec 2022 | 370.00 | 370.00 | 370.00 | 370.00 | 368.73 | - |
| 21 Dec 2022 | 364.80 | 364.80 | 364.80 | 364.80 | 363.54 | - |
| 20 Dec 2022 | 359.05 | 359.05 | 359.05 | 359.05 | 357.81 | - |
| 19 Dec 2022 | 362.00 | 362.00 | 362.00 | 362.00 | 360.75 | - |
| 16 Dec 2022 | 360.60 | 360.60 | 360.60 | 360.60 | 359.36 | - |
| 15 Dec 2022 | 380.90 | 380.90 | 380.90 | 380.90 | 379.59 | - |
| 14 Dec 2022 | 384.95 | 384.95 | 384.95 | 384.95 | 383.62 | - |
| 13 Dec 2022 | 380.05 | 380.05 | 380.05 | 380.05 | 378.74 | - |
| 12 Dec 2022 | 373.10 | 373.10 | 373.10 | 373.10 | 371.82 | - |
| 09 Dec 2022 | 374.90 | 374.90 | 374.90 | 374.90 | 373.61 | - |
| 08 Dec 2022 | 367.90 | 367.90 | 367.90 | 367.90 | 366.63 | - |
| 07 Dec 2022 | 366.50 | 366.50 | 366.50 | 366.50 | 365.24 | - |
| 06 Dec 2022 | 369.65 | 369.65 | 369.65 | 369.65 | 368.38 | - |
| 05 Dec 2022 | 368.40 | 368.40 | 368.40 | 368.40 | 367.13 | - |
| 02 Dec 2022 | 369.65 | 369.65 | 369.65 | 369.65 | 368.38 | - |
| 01 Dec 2022 | 376.40 | 376.40 | 376.40 | 376.40 | 375.10 | - |
| 30 Nov 2022 | 361.15 | 361.15 | 361.15 | 361.15 | 359.91 | - |
| 29 Nov 2022 | 363.30 | 363.30 | 363.30 | 363.30 | 362.05 | - |
| 28 Nov 2022 | 361.40 | 361.40 | 361.40 | 361.40 | 360.16 | - |
| 25 Nov 2022 | 371.65 | 371.65 | 371.65 | 371.65 | 370.37 | - |
| 24 Nov 2022 | 370.00 | 370.00 | 370.00 | 370.00 | 368.73 | - |
| 23 Nov 2022 | 369.15 | 369.15 | 369.15 | 369.15 | 367.88 | - |
| 22 Nov 2022 | 361.90 | 361.90 | 361.90 | 361.90 | 360.65 | - |
| 21 Nov 2022 | 365.00 | 365.00 | 365.00 | 365.00 | 363.74 | - |
| 18 Nov 2022 | 361.70 | 361.70 | 361.70 | 361.70 | 360.45 | - |
| 17 Nov 2022 | 357.40 | 357.40 | 357.40 | 357.40 | 356.17 | - |
| 16 Nov 2022 | 371.15 | 371.15 | 371.15 | 371.15 | 369.87 | - |
| 15 Nov 2022 | 367.90 | 367.90 | 367.90 | 367.90 | 366.63 | - |
| 14 Nov 2022 | 365.65 | 365.65 | 365.65 | 365.65 | 364.39 | - |
| 14 Nov 2022 | 1.3 Dividend | |||||
| 11 Nov 2022 | 363.20 | 363.20 | 363.20 | 363.20 | 360.65 | - |
| 10 Nov 2022 | 334.50 | 334.50 | 334.50 | 334.50 | 332.15 | - |
| 09 Nov 2022 | 337.50 | 337.50 | 337.50 | 337.50 | 335.13 | - |
| 08 Nov 2022 | 336.10 | 336.10 | 336.10 | 336.10 | 333.74 | - |
| 07 Nov 2022 | 329.15 | 329.15 | 329.15 | 329.15 | 326.84 | - |
| 04 Nov 2022 | 323.15 | 323.15 | 323.15 | 323.15 | 320.88 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
