Singapore markets open in 52 minutes
Straits Times Index
3,215.07 -0.33 (-0.01%) S&P 500
4,273.53 -63.91 (-1.47%) Dow
33,618.88 -388.00 (-1.14%) Nasdaq
13,063.61 -207.71 (-1.57%) Bitcoin USD
26,229.96 -62.81 (-0.24%) CMC Crypto 200
561.98 -1.83 (-0.32%)
KLA Corp (KLA.HM)
Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
At close: 08:06AM CEST
Time period:
27 Sept 2022 - 27 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Sept 2023 | 426.20 | 426.20 | 426.20 | 426.20 | 426.20 | 3 |
| 25 Sept 2023 | 424.20 | 424.20 | 424.20 | 424.20 | 424.20 | - |
| 22 Sept 2023 | 419.60 | 419.60 | 419.60 | 419.60 | 419.60 | - |
| 21 Sept 2023 | 420.60 | 420.60 | 420.60 | 420.60 | 420.60 | - |
| 20 Sept 2023 | 426.80 | 426.80 | 426.80 | 426.80 | 426.80 | - |
| 19 Sept 2023 | 425.40 | 425.40 | 425.40 | 425.40 | 425.40 | - |
| 18 Sept 2023 | 424.80 | 424.80 | 424.80 | 424.80 | 424.80 | - |
| 15 Sept 2023 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | - |
| 14 Sept 2023 | 449.80 | 449.80 | 449.80 | 449.80 | 449.80 | - |
| 13 Sept 2023 | 449.80 | 449.80 | 449.80 | 449.80 | 449.80 | - |
| 12 Sept 2023 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | - |
| 11 Sept 2023 | 463.00 | 463.00 | 463.00 | 463.00 | 463.00 | - |
| 08 Sept 2023 | 463.60 | 463.60 | 463.60 | 463.60 | 463.60 | - |
| 07 Sept 2023 | 475.80 | 475.80 | 475.80 | 475.80 | 475.80 | - |
| 06 Sept 2023 | 475.20 | 475.20 | 475.20 | 475.20 | 475.20 | - |
| 05 Sept 2023 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | - |
| 04 Sept 2023 | 468.40 | 468.40 | 468.40 | 468.40 | 468.40 | - |
| 01 Sept 2023 | 461.00 | 461.00 | 461.00 | 461.00 | 461.00 | - |
| 31 Aug 2023 | 454.80 | 454.80 | 454.80 | 454.80 | 454.80 | - |
| 30 Aug 2023 | 456.80 | 456.80 | 456.80 | 456.80 | 456.80 | - |
| 29 Aug 2023 | 448.40 | 448.40 | 448.40 | 448.40 | 448.40 | - |
| 28 Aug 2023 | 447.00 | 447.00 | 447.00 | 447.00 | 447.00 | - |
| 25 Aug 2023 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - |
| 24 Aug 2023 | 465.80 | 465.80 | 465.80 | 465.80 | 465.80 | - |
| 23 Aug 2023 | 448.80 | 448.80 | 448.80 | 448.80 | 448.80 | - |
| 22 Aug 2023 | 446.40 | 446.40 | 446.40 | 446.40 | 446.40 | - |
| 21 Aug 2023 | 437.00 | 437.00 | 437.00 | 437.00 | 437.00 | - |
| 18 Aug 2023 | 440.40 | 440.40 | 440.40 | 440.40 | 440.40 | - |
| 17 Aug 2023 | 434.40 | 434.40 | 434.40 | 434.40 | 434.40 | - |
| 16 Aug 2023 | 441.60 | 441.60 | 441.60 | 441.60 | 441.60 | - |
| 15 Aug 2023 | 449.00 | 449.00 | 449.00 | 449.00 | 449.00 | - |
| 14 Aug 2023 | 434.80 | 434.80 | 434.80 | 434.80 | 434.80 | - |
| 14 Aug 2023 | 1.3 Dividend | |||||
| 11 Aug 2023 | 450.20 | 450.20 | 450.20 | 450.20 | 448.90 | - |
| 10 Aug 2023 | 449.80 | 449.80 | 449.80 | 449.80 | 448.50 | - |
| 09 Aug 2023 | 453.80 | 453.80 | 453.80 | 453.80 | 452.49 | - |
| 08 Aug 2023 | 456.60 | 456.60 | 456.60 | 456.60 | 455.28 | - |
| 07 Aug 2023 | - | - | - | - | - | - |
| 04 Aug 2023 | 460.40 | 460.40 | 460.40 | 460.40 | 459.07 | - |
| 03 Aug 2023 | 454.80 | 454.80 | 454.80 | 454.80 | 453.49 | - |
| 02 Aug 2023 | 463.00 | 463.00 | 463.00 | 463.00 | 461.66 | - |
| 01 Aug 2023 | 465.40 | 465.40 | 465.40 | 465.40 | 464.06 | - |
| 31 Jul 2023 | 461.80 | 461.80 | 461.80 | 461.80 | 460.47 | - |
| 28 Jul 2023 | 452.60 | 453.60 | 452.60 | 453.60 | 452.29 | - |
| 27 Jul 2023 | 418.60 | 418.60 | 418.60 | 418.60 | 417.39 | - |
| 26 Jul 2023 | 419.00 | 419.00 | 419.00 | 419.00 | 417.79 | - |
| 25 Jul 2023 | 414.80 | 414.80 | 414.80 | 414.80 | 413.60 | - |
| 24 Jul 2023 | 410.60 | 410.60 | 410.60 | 410.60 | 409.41 | - |
| 21 Jul 2023 | 402.60 | 402.60 | 402.60 | 402.60 | 401.44 | - |
| 20 Jul 2023 | 416.40 | 416.40 | 416.40 | 416.40 | 415.20 | - |
| 19 Jul 2023 | 429.40 | 429.40 | 429.40 | 429.40 | 428.16 | - |
| 18 Jul 2023 | 433.80 | 433.80 | 433.80 | 433.80 | 432.55 | 3 |
| 17 Jul 2023 | 421.00 | 421.00 | 421.00 | 421.00 | 419.78 | - |
| 14 Jul 2023 | 423.00 | 423.00 | 423.00 | 423.00 | 421.78 | - |
| 13 Jul 2023 | 418.00 | 418.00 | 418.00 | 418.00 | 416.79 | - |
| 12 Jul 2023 | 415.80 | 415.80 | 415.80 | 415.80 | 414.60 | - |
| 11 Jul 2023 | 423.60 | 423.60 | 423.60 | 423.60 | 422.38 | - |
| 10 Jul 2023 | 412.00 | 412.00 | 412.00 | 412.00 | 410.81 | - |
| 07 Jul 2023 | 416.00 | 416.00 | 416.00 | 416.00 | 414.80 | - |
| 06 Jul 2023 | 427.60 | 427.60 | 427.60 | 427.60 | 426.37 | - |
| 05 Jul 2023 | 444.40 | 444.40 | 444.40 | 444.40 | 443.12 | - |
| 04 Jul 2023 | 443.40 | 443.40 | 443.40 | 443.40 | 442.12 | - |
| 03 Jul 2023 | 443.00 | 443.00 | 443.00 | 443.00 | 441.72 | - |
| 30 Jun 2023 | 438.80 | 438.80 | 438.80 | 438.80 | 437.53 | - |
| 29 Jun 2023 | 434.60 | 434.60 | 434.60 | 434.60 | 433.35 | - |
| 28 Jun 2023 | 433.00 | 433.00 | 433.00 | 433.00 | 431.75 | - |
| 27 Jun 2023 | 419.00 | 419.00 | 419.00 | 419.00 | 417.79 | - |
| 26 Jun 2023 | 418.00 | 418.00 | 418.00 | 418.00 | 416.79 | - |
| 23 Jun 2023 | 424.40 | 424.40 | 424.40 | 424.40 | 423.17 | - |
| 22 Jun 2023 | 410.20 | 410.20 | 410.20 | 410.20 | 409.02 | - |
| 21 Jun 2023 | 423.80 | 423.80 | 423.80 | 423.80 | 422.58 | - |
| 20 Jun 2023 | 426.20 | 426.20 | 426.20 | 426.20 | 424.97 | - |
| 19 Jun 2023 | 423.80 | 423.80 | 423.80 | 423.80 | 422.58 | - |
| 16 Jun 2023 | 430.40 | 430.40 | 430.40 | 430.40 | 429.16 | - |
| 15 Jun 2023 | 442.00 | 442.00 | 442.00 | 442.00 | 440.72 | - |
| 14 Jun 2023 | 444.00 | 444.00 | 444.00 | 444.00 | 442.72 | - |
| 13 Jun 2023 | 441.20 | 441.20 | 441.20 | 441.20 | 439.93 | - |
| 12 Jun 2023 | - | - | - | - | - | - |
| 09 Jun 2023 | 437.80 | 437.80 | 437.80 | 437.80 | 436.54 | - |
| 08 Jun 2023 | 430.20 | 430.20 | 430.20 | 430.20 | 428.96 | - |
| 07 Jun 2023 | 430.40 | 430.40 | 430.40 | 430.40 | 429.16 | - |
| 06 Jun 2023 | 424.60 | 424.60 | 424.60 | 424.60 | 423.37 | - |
| 05 Jun 2023 | 425.60 | 425.60 | 425.60 | 425.60 | 424.37 | - |
| 02 Jun 2023 | 419.60 | 419.60 | 419.60 | 419.60 | 418.39 | - |
| 01 Jun 2023 | - | - | - | - | - | - |
| 31 May 2023 | 426.00 | 426.00 | 426.00 | 426.00 | 424.77 | - |
| 30 May 2023 | 432.00 | 432.00 | 432.00 | 432.00 | 430.75 | - |
| 29 May 2023 | 430.40 | 430.40 | 430.40 | 430.40 | 429.16 | - |
| 26 May 2023 | 402.60 | 402.60 | 402.60 | 402.60 | 401.44 | - |
| 25 May 2023 | 384.80 | 384.80 | 384.80 | 384.80 | 383.69 | - |
| 24 May 2023 | 383.40 | 383.40 | 383.40 | 383.40 | 382.29 | - |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | 390.80 | 390.80 | 390.80 | 390.80 | 389.67 | - |
| 19 May 2023 | 398.60 | 398.60 | 398.60 | 398.60 | 397.45 | - |
| 18 May 2023 | 383.40 | 383.40 | 383.40 | 383.40 | 382.29 | - |
| 17 May 2023 | 376.20 | 376.20 | 376.20 | 376.20 | 375.11 | - |
| 16 May 2023 | 369.80 | 369.80 | 369.80 | 369.80 | 368.73 | - |
| 15 May 2023 | 353.80 | 353.80 | 353.80 | 353.80 | 352.78 | - |
| 12 May 2023 | 352.00 | 352.00 | 352.00 | 352.00 | 350.98 | - |
| 12 May 2023 | 1.3 Dividend | |||||
| *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.
