Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,899.51 +384.95 (+0.61%) CMC Crypto 200
1,375.52 +62.90 (+4.79%)
KLA Corp (KLA.MU)
Munich - Munich 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 |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 596.50 | 596.50 | 596.50 | 596.50 | 596.50 | 15 |
| 18 Apr 2024 | 617.10 | 617.10 | 617.10 | 617.10 | 617.10 | - |
| 17 Apr 2024 | 641.00 | 641.00 | 641.00 | 641.00 | 641.00 | - |
| 16 Apr 2024 | 637.30 | 637.30 | 637.30 | 637.30 | 637.30 | - |
| 15 Apr 2024 | 640.60 | 640.60 | 640.60 | 640.60 | 640.60 | - |
| 12 Apr 2024 | 651.10 | 651.10 | 651.10 | 651.10 | 651.10 | - |
| 11 Apr 2024 | 636.60 | 636.60 | 636.60 | 636.60 | 636.60 | - |
| 10 Apr 2024 | 639.20 | 639.20 | 639.20 | 639.20 | 639.20 | - |
| 09 Apr 2024 | 633.70 | 633.70 | 633.70 | 633.70 | 633.70 | - |
| 08 Apr 2024 | 627.30 | 627.30 | 627.30 | 627.30 | 627.30 | - |
| 05 Apr 2024 | 619.60 | 619.60 | 619.60 | 619.60 | 619.60 | - |
| 04 Apr 2024 | 642.30 | 642.30 | 642.30 | 642.30 | 642.30 | - |
| 03 Apr 2024 | 638.90 | 638.90 | 638.90 | 638.90 | 638.90 | - |
| 02 Apr 2024 | 659.10 | 659.10 | 659.10 | 659.10 | 659.10 | - |
| 28 Mar 2024 | 641.50 | 641.50 | 641.50 | 641.50 | 641.50 | - |
| 27 Mar 2024 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | - |
| 26 Mar 2024 | 645.50 | 645.50 | 645.50 | 645.50 | 645.50 | - |
| 25 Mar 2024 | 655.50 | 655.50 | 655.50 | 655.50 | 655.50 | - |
| 22 Mar 2024 | 657.50 | 657.50 | 657.50 | 657.50 | 657.50 | - |
| 21 Mar 2024 | 648.50 | 648.50 | 648.50 | 648.50 | 648.50 | - |
| 20 Mar 2024 | 624.00 | 624.00 | 624.00 | 624.00 | 624.00 | - |
| 19 Mar 2024 | 632.50 | 632.50 | 632.50 | 632.50 | 632.50 | - |
| 18 Mar 2024 | 627.00 | 627.00 | 627.00 | 627.00 | 627.00 | - |
| 15 Mar 2024 | 633.00 | 633.00 | 633.00 | 633.00 | 633.00 | - |
| 14 Mar 2024 | 629.50 | 629.50 | 629.50 | 629.50 | 629.50 | - |
| 13 Mar 2024 | 637.50 | 637.50 | 637.50 | 637.50 | 637.50 | - |
| 12 Mar 2024 | 628.50 | 628.50 | 628.50 | 628.50 | 628.50 | - |
| 11 Mar 2024 | 636.50 | 636.50 | 636.50 | 636.50 | 636.50 | - |
| 08 Mar 2024 | 656.50 | 656.50 | 656.50 | 656.50 | 656.50 | - |
| 07 Mar 2024 | 650.50 | 650.50 | 650.50 | 650.50 | 650.50 | - |
| 06 Mar 2024 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | - |
| 05 Mar 2024 | 657.00 | 657.00 | 657.00 | 657.00 | 657.00 | - |
| 04 Mar 2024 | 660.00 | 660.00 | 656.00 | 656.00 | 656.00 | 15 |
| 01 Mar 2024 | 630.50 | 630.50 | 630.50 | 630.50 | 630.50 | - |
| 29 Feb 2024 | 617.50 | 617.50 | 617.50 | 617.50 | 617.50 | - |
| 28 Feb 2024 | 621.50 | 621.50 | 621.50 | 621.50 | 621.50 | - |
| 27 Feb 2024 | 626.00 | 626.00 | 626.00 | 626.00 | 626.00 | - |
| 26 Feb 2024 | 616.50 | 616.50 | 616.50 | 616.50 | 616.50 | - |
| 23 Feb 2024 | 628.50 | 628.50 | 628.50 | 628.50 | 628.50 | - |
| 22 Feb 2024 | 613.00 | 613.00 | 613.00 | 613.00 | 613.00 | - |
| 21 Feb 2024 | 598.50 | 598.50 | 598.50 | 598.50 | 598.50 | - |
| 20 Feb 2024 | 615.50 | 615.50 | 615.50 | 615.50 | 615.50 | - |
| 19 Feb 2024 | 613.00 | 613.00 | 613.00 | 613.00 | 613.00 | - |
| 16 Feb 2024 | 617.00 | 617.00 | 617.00 | 617.00 | 617.00 | - |
| 15 Feb 2024 | 606.50 | 613.50 | 606.50 | 613.50 | 613.50 | 3 |
| 15 Feb 2024 | 1.45 Dividend | |||||
| 14 Feb 2024 | 596.50 | 596.50 | 596.50 | 596.50 | 595.05 | - |
| 13 Feb 2024 | 602.50 | 602.50 | 602.50 | 602.50 | 601.04 | - |
| 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 | 562.00 | 562.00 | 562.00 | 562.00 | 560.63 | - |
| 07 Feb 2024 | 556.00 | 564.50 | 556.00 | 564.50 | 563.13 | 3 |
| 06 Feb 2024 | 570.50 | 570.50 | 570.50 | 570.50 | 569.11 | - |
| 05 Feb 2024 | 558.50 | 558.50 | 558.50 | 558.50 | 557.14 | - |
| 02 Feb 2024 | 549.50 | 549.50 | 549.50 | 549.50 | 548.16 | - |
| 01 Feb 2024 | 548.50 | 548.50 | 548.50 | 548.50 | 547.17 | - |
| 31 Jan 2024 | 539.00 | 539.00 | 539.00 | 539.00 | 537.69 | - |
| 30 Jan 2024 | 552.00 | 552.00 | 552.00 | 552.00 | 550.66 | - |
| 29 Jan 2024 | 551.00 | 551.00 | 551.00 | 551.00 | 549.66 | - |
| 26 Jan 2024 | 553.50 | 553.50 | 553.50 | 553.50 | 552.15 | - |
| 25 Jan 2024 | 583.50 | 583.50 | 583.50 | 583.50 | 582.08 | - |
| 24 Jan 2024 | 570.50 | 570.50 | 570.50 | 570.50 | 569.11 | - |
| 23 Jan 2024 | 569.00 | 574.50 | 569.00 | 574.50 | 573.10 | 10 |
| 22 Jan 2024 | 564.50 | 568.50 | 564.50 | 568.50 | 567.12 | 20 |
| 19 Jan 2024 | 541.00 | 541.00 | 541.00 | 541.00 | 539.68 | - |
| 18 Jan 2024 | 514.50 | 514.50 | 514.50 | 514.50 | 513.25 | - |
| 17 Jan 2024 | 515.50 | 515.50 | 515.50 | 515.50 | 514.25 | - |
| 16 Jan 2024 | 508.00 | 508.00 | 508.00 | 508.00 | 506.77 | - |
| 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 | 505.50 | 505.50 | 505.50 | 505.50 | 504.27 | - |
| 10 Jan 2024 | 506.50 | 506.50 | 506.50 | 506.50 | 505.27 | - |
| 09 Jan 2024 | 510.50 | 510.50 | 510.50 | 510.50 | 509.26 | - |
| 08 Jan 2024 | 499.40 | 499.40 | 499.40 | 499.40 | 498.19 | 5 |
| 05 Jan 2024 | 496.50 | 496.50 | 496.50 | 496.50 | 495.29 | - |
| 04 Jan 2024 | 504.00 | 504.00 | 504.00 | 504.00 | 502.77 | - |
| 03 Jan 2024 | 508.50 | 508.50 | 508.50 | 508.50 | 507.26 | - |
| 02 Jan 2024 | 526.50 | 526.50 | 526.50 | 526.50 | 525.22 | - |
| 29 Dec 2023 | 530.00 | 530.00 | 530.00 | 530.00 | 528.71 | - |
| 28 Dec 2023 | 530.50 | 530.50 | 530.50 | 530.50 | 529.21 | - |
| 27 Dec 2023 | 534.00 | 534.00 | 534.00 | 534.00 | 532.70 | - |
| 22 Dec 2023 | 524.00 | 524.00 | 524.00 | 524.00 | 522.73 | - |
| 21 Dec 2023 | 514.50 | 514.50 | 514.50 | 514.50 | 513.25 | - |
| 20 Dec 2023 | 525.50 | 525.50 | 525.50 | 525.50 | 524.22 | - |
| 19 Dec 2023 | 524.50 | 524.50 | 524.50 | 524.50 | 523.23 | - |
| 18 Dec 2023 | 534.00 | 534.00 | 534.00 | 534.00 | 532.70 | - |
| 15 Dec 2023 | 528.00 | 528.00 | 528.00 | 528.00 | 526.72 | - |
| 14 Dec 2023 | 524.00 | 524.00 | 524.00 | 524.00 | 522.73 | - |
| 13 Dec 2023 | 518.50 | 518.50 | 518.50 | 518.50 | 517.24 | - |
| 12 Dec 2023 | 517.50 | 517.50 | 517.50 | 517.50 | 516.24 | - |
| 11 Dec 2023 | 493.00 | 493.00 | 493.00 | 493.00 | 491.80 | - |
| 08 Dec 2023 | 498.50 | 498.50 | 498.50 | 498.50 | 497.29 | - |
| 07 Dec 2023 | 488.40 | 488.40 | 488.40 | 488.40 | 487.21 | - |
| 06 Dec 2023 | 497.50 | 497.50 | 497.50 | 497.50 | 496.29 | - |
| 05 Dec 2023 | 491.00 | 491.00 | 491.00 | 491.00 | 489.81 | - |
| 04 Dec 2023 | 501.00 | 501.00 | 501.00 | 501.00 | 499.78 | - |
| 01 Dec 2023 | 496.00 | 496.00 | 496.00 | 496.00 | 494.79 | - |
| 30 Nov 2023 | 494.20 | 494.20 | 494.20 | 494.20 | 493.00 | - |
| 29 Nov 2023 | 495.50 | 495.50 | 495.50 | 495.50 | 494.30 | - |
| 28 Nov 2023 | 506.50 | 506.50 | 506.50 | 506.50 | 505.27 | - |
| *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.