Singapore markets closed

KLA Corp (KLA.HM)

Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
361.40-10.25 (-2.76%)
As of 08:02AM CET. Market open.
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 2022361.40361.40361.40361.40361.405
25 Nov 2022371.65371.65371.65371.65371.65-
24 Nov 2022370.00370.00370.00370.00370.00-
23 Nov 2022369.15369.15369.15369.15369.15-
22 Nov 2022361.90361.90361.90361.90361.90-
21 Nov 2022365.00365.00365.00365.00365.00-
18 Nov 2022361.70361.70361.70361.70361.70-
17 Nov 2022357.40357.40357.40357.40357.40-
16 Nov 2022371.15371.15371.15371.15371.15-
15 Nov 2022367.90367.90367.90367.90367.90-
14 Nov 2022365.65365.65365.65365.65365.65-
14 Nov 20221.3 Dividend
11 Nov 2022363.20363.20363.20363.20361.90-
10 Nov 2022334.50334.50334.50334.50333.30-
09 Nov 2022337.50337.50337.50337.50336.29-
08 Nov 2022336.10336.10336.10336.10334.90-
07 Nov 2022329.15329.15329.15329.15327.97-
04 Nov 2022323.15323.15323.15323.15321.99-
03 Nov 2022318.60318.60318.60318.60317.46-
02 Nov 2022323.65323.65323.65323.65322.49-
01 Nov 2022319.50319.50319.50319.50318.36-
31 Oct 2022322.00322.00322.00322.00320.85-
28 Oct 2022306.95306.95306.95306.95305.85-
27 Oct 2022309.30309.30309.30309.30308.19-
26 Oct 2022301.25301.25301.25301.25300.17-
25 Oct 2022300.05300.05300.05300.05298.985
24 Oct 2022294.25294.25294.25294.25293.20-
21 Oct 2022282.30282.30282.30282.30281.29-
20 Oct 2022279.20279.20279.20279.20278.20-
19 Oct 2022275.60275.60275.60275.60274.61-
18 Oct 2022270.10270.10270.10270.10269.13-
17 Oct 2022271.50271.50271.50271.50270.53-
14 Oct 2022285.55285.55285.55285.55284.53-
13 Oct 2022281.55281.55281.55281.55280.54-
12 Oct 2022289.85289.85289.85289.85288.81-
11 Oct 2022307.10307.10307.10307.10306.00-
10 Oct 2022321.30321.30321.30321.30320.15-
07 Oct 2022329.45329.45329.45329.45328.27-
06 Oct 2022332.10332.10332.10332.10330.91-
05 Oct 2022325.00325.00325.00325.00323.84-
04 Oct 2022324.30324.30324.30324.30323.14-
03 Oct 2022306.00306.00306.00306.00304.90-
30 Sept 2022312.85312.85312.85312.85311.73-
29 Sept 2022325.20325.20325.20325.20324.04-
28 Sept 2022318.60318.60318.60318.60317.46-
27 Sept 2022316.00316.00316.00316.00314.87-
26 Sept 2022316.55316.55316.55316.55315.42-
23 Sept 2022317.30317.30317.30317.30316.16-
22 Sept 2022327.10327.10327.10327.10325.93-
21 Sept 2022330.55330.55330.55330.55329.37-
20 Sept 2022333.75333.75333.75333.75332.56-
19 Sept 2022334.75334.75334.75334.75333.55-
16 Sept 2022335.25335.25335.25335.25334.05-
15 Sept 2022347.45347.45347.45347.45346.21-
14 Sept 2022341.85341.85341.85341.85340.63-
13 Sept 2022352.75352.75352.75352.75351.49-
12 Sept 2022350.00350.00350.00350.00348.75-
09 Sept 2022348.95348.95348.95348.95347.70-
08 Sept 2022337.55337.55337.55337.55336.34-
07 Sept 2022332.45332.45332.45332.45331.26-
06 Sept 2022337.25337.25337.25337.25336.04-
05 Sept 2022338.65338.65338.65338.65337.44-
02 Sept 2022336.60336.60336.60336.60335.40-
01 Sept 2022340.80340.80340.80340.80339.58-
31 Aug 2022347.20347.20347.20347.20345.96-
30 Aug 2022354.05354.05354.05354.05352.78-
29 Aug 2022358.70358.70358.70358.70357.42-
26 Aug 2022376.80376.80376.80376.80375.45-
25 Aug 2022362.85362.85362.85362.85361.55-
24 Aug 2022363.15363.15363.15363.15361.85-
23 Aug 2022360.80360.80360.80360.80359.51-
22 Aug 2022368.50368.50368.50368.50367.18-
19 Aug 2022377.40377.40377.40377.40376.05-
18 Aug 2022368.05368.05368.05368.05366.73-
17 Aug 2022373.80373.80373.80373.80372.46-
16 Aug 2022377.30377.30377.30377.30375.95-
15 Aug 2022370.50370.50370.50370.50369.17-
12 Aug 2022360.05360.05360.05360.05358.76-
12 Aug 20221.3 Dividend
11 Aug 2022364.40364.40364.40364.40361.80-
10 Aug 2022349.70349.70349.70349.70347.21-
09 Aug 2022379.80379.80378.85378.85376.153
08 Aug 2022388.20388.20388.20388.20385.43-
05 Aug 2022388.65388.65388.65388.65385.88-
04 Aug 2022388.45388.45388.45388.45385.68-
03 Aug 2022376.70376.70376.70376.70374.01-
02 Aug 2022373.90374.65373.90374.65371.98-
01 Aug 2022373.25373.25373.25373.25370.59-
29 Jul 2022355.95355.95355.95355.95353.41-
28 Jul 2022352.55352.55352.55352.55350.03-
27 Jul 2022341.80341.80341.80341.80339.36-
26 Jul 2022341.25341.25341.25341.25338.82-
25 Jul 2022346.10346.10346.10346.10343.63-
22 Jul 2022350.00350.00350.00350.00347.50-
21 Jul 2022349.00349.00349.00349.00346.51-
20 Jul 2022338.45338.45338.45338.45336.04-
19 Jul 2022324.15324.15324.15324.15321.84-
18 Jul 2022323.95326.00323.95326.00323.67-
15 Jul 2022318.10318.10318.10318.10315.83-
14 Jul 2022311.30311.30311.30311.30309.08-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...