Singapore markets close in 1 hour 2 minutes
Straits Times Index
3,408.68 +40.78 (+1.21%) Nikkei
40,580.76 +506.07 (+1.26%) Hang Seng
18,000.81 +231.67 (+1.30%) FTSE 100
8,164.85 +43.65 (+0.54%) Bitcoin USD
60,793.56 -1,759.55 (-2.81%) CMC Crypto 200
1,311.01 -23.91 (-1.79%)
Lam Research Corp (LAR.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:07AM CEST. Market open.
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 996.80 | 996.80 | 996.80 | 996.80 | 996.80 | - |
| 02 Jul 2024 | 983.40 | 996.20 | 982.10 | 996.20 | 996.20 | 13 |
| 01 Jul 2024 | 995.10 | 997.00 | 975.50 | 988.10 | 988.10 | 88 |
| 28 Jun 2024 | 990.10 | 996.00 | 990.10 | 996.00 | 996.00 | 8 |
| 27 Jun 2024 | 996.70 | 1,004.00 | 980.80 | 980.80 | 980.80 | 19 |
| 26 Jun 2024 | 991.10 | 991.10 | 991.10 | 991.10 | 991.10 | - |
| 25 Jun 2024 | 953.10 | 967.70 | 953.10 | 967.70 | 967.70 | 5 |
| 24 Jun 2024 | 985.00 | 985.00 | 962.00 | 962.00 | 962.00 | 9 |
| 21 Jun 2024 | 990.10 | 993.90 | 990.10 | 993.90 | 993.90 | 4 |
| 20 Jun 2024 | 1,030.00 | 1,038.00 | 986.10 | 986.10 | 986.10 | 157 |
| 19 Jun 2024 | 1,013.20 | 1,032.00 | 1,013.20 | 1,022.00 | 1,022.00 | 234 |
| 18 Jun 2024 | 995.30 | 1,023.60 | 995.30 | 1,023.20 | 1,023.20 | 24 |
| 18 Jun 2024 | 2 Dividend | |||||
| 17 Jun 2024 | 966.30 | 997.90 | 966.30 | 997.90 | 995.90 | 65 |
| 14 Jun 2024 | 968.10 | 972.20 | 961.90 | 964.50 | 962.57 | 16 |
| 13 Jun 2024 | 961.70 | 966.70 | 946.70 | 946.70 | 944.80 | 13 |
| 12 Jun 2024 | 929.40 | 956.40 | 929.40 | 954.40 | 952.49 | 88 |
| 11 Jun 2024 | 932.00 | 932.00 | 927.50 | 927.50 | 925.64 | - |
| 10 Jun 2024 | 892.50 | 932.30 | 892.50 | 931.40 | 929.53 | 12 |
| 07 Jun 2024 | 882.10 | 882.10 | 882.10 | 882.10 | 880.33 | - |
| 06 Jun 2024 | 890.90 | 897.50 | 890.90 | 897.50 | 895.70 | 5 |
| 05 Jun 2024 | 848.10 | 848.10 | 848.10 | 848.10 | 846.40 | - |
| 04 Jun 2024 | 855.20 | 855.20 | 855.20 | 855.20 | 853.49 | - |
| 03 Jun 2024 | 859.50 | 863.40 | 859.50 | 863.40 | 861.67 | 3 |
| 31 May 2024 | 873.80 | 873.80 | 840.60 | 840.60 | 838.92 | 5 |
| 30 May 2024 | 873.60 | 873.60 | 873.60 | 873.60 | 871.85 | - |
| 29 May 2024 | 889.80 | 889.80 | 882.50 | 882.50 | 880.73 | 15 |
| 28 May 2024 | 893.40 | 893.40 | 884.80 | 884.80 | 883.03 | - |
| 27 May 2024 | 895.00 | 897.30 | 895.00 | 897.30 | 895.50 | 6 |
| 24 May 2024 | 890.00 | 904.70 | 890.00 | 904.70 | 902.89 | 21 |
| 23 May 2024 | 904.60 | 904.60 | 883.90 | 883.90 | 882.13 | - |
| 22 May 2024 | 886.60 | 886.60 | 886.10 | 886.10 | 884.32 | 1 |
| 21 May 2024 | 865.50 | 902.00 | 865.50 | 880.50 | 878.74 | 1 |
| 20 May 2024 | 837.40 | 837.40 | 837.40 | 837.40 | 835.72 | 5 |
| 17 May 2024 | 867.20 | 867.20 | 838.00 | 838.00 | 836.32 | 75 |
| 16 May 2024 | 869.40 | 869.40 | 869.40 | 869.40 | 867.66 | - |
| 15 May 2024 | 841.10 | 841.10 | 841.10 | 841.10 | 839.41 | - |
| 14 May 2024 | 835.30 | 841.50 | 835.30 | 841.50 | 839.81 | - |
| 13 May 2024 | 858.00 | 858.00 | 837.40 | 837.40 | 835.72 | 29 |
| 10 May 2024 | 841.00 | 843.40 | 841.00 | 843.40 | 841.71 | 50 |
| 09 May 2024 | 845.80 | 845.80 | 845.80 | 845.80 | 844.10 | - |
| 08 May 2024 | 848.10 | 848.10 | 844.20 | 845.50 | 843.81 | 50 |
| 07 May 2024 | 856.80 | 856.80 | 855.00 | 855.00 | 853.29 | 12 |
| 06 May 2024 | 843.10 | 843.10 | 843.10 | 843.10 | 841.41 | - |
| 03 May 2024 | 826.10 | 846.50 | 826.10 | 846.50 | 844.80 | 10 |
| 02 May 2024 | 809.20 | 820.00 | 809.20 | 820.00 | 818.36 | 4 |
| 30 Apr 2024 | 865.80 | 865.80 | 863.20 | 863.20 | 861.47 | - |
| 29 Apr 2024 | 864.00 | 864.00 | 860.60 | 860.60 | 858.88 | 2 |
| 26 Apr 2024 | 848.60 | 848.60 | 848.60 | 848.60 | 846.90 | - |
| 25 Apr 2024 | 793.80 | 839.10 | 793.80 | 839.10 | 837.42 | 117 |
| 24 Apr 2024 | 833.90 | 840.50 | 829.20 | 829.20 | 827.54 | 1 |
| 23 Apr 2024 | 812.20 | 812.20 | 812.20 | 812.20 | 810.57 | - |
| 22 Apr 2024 | 820.30 | 824.80 | 808.00 | 808.00 | 806.38 | 10 |
| 19 Apr 2024 | 821.10 | 831.50 | 811.00 | 816.00 | 814.36 | 109 |
| 18 Apr 2024 | 857.10 | 857.10 | 857.10 | 857.10 | 855.38 | - |
| 17 Apr 2024 | 896.00 | 896.00 | 862.40 | 862.40 | 860.67 | 18 |
| 16 Apr 2024 | 888.20 | 893.30 | 888.20 | 893.30 | 891.51 | 2 |
| 15 Apr 2024 | 900.20 | 909.00 | 900.20 | 909.00 | 907.18 | 31 |
| 12 Apr 2024 | 916.50 | 920.90 | 916.50 | 920.90 | 919.05 | 7 |
| 11 Apr 2024 | 892.90 | 892.90 | 892.90 | 892.90 | 891.11 | - |
| 10 Apr 2024 | 894.70 | 896.40 | 893.90 | 893.90 | 892.11 | 70 |
| 09 Apr 2024 | 889.40 | 889.40 | 889.40 | 889.40 | 887.62 | - |
| 08 Apr 2024 | 891.70 | 892.20 | 891.70 | 892.20 | 890.41 | 7 |
| 05 Apr 2024 | 883.20 | 883.20 | 883.20 | 883.20 | 881.43 | 1 |
| 04 Apr 2024 | 902.80 | 902.80 | 902.80 | 902.80 | 900.99 | - |
| 03 Apr 2024 | 893.20 | 893.20 | 893.20 | 893.20 | 891.41 | - |
| 02 Apr 2024 | 911.60 | 916.90 | 911.60 | 916.90 | 915.06 | 3 |
| 28 Mar 2024 | 889.10 | 889.10 | 889.10 | 889.10 | 887.32 | - |
| 27 Mar 2024 | 890.30 | 894.30 | 885.00 | 885.00 | 883.23 | 23 |
| 26 Mar 2024 | 896.60 | 899.20 | 896.60 | 899.20 | 897.40 | 5 |
| 25 Mar 2024 | 905.00 | 910.00 | 905.00 | 906.50 | 904.68 | 22 |
| 22 Mar 2024 | 904.90 | 913.10 | 904.90 | 906.40 | 904.58 | 20 |
| 21 Mar 2024 | 893.30 | 907.90 | 893.30 | 904.70 | 902.89 | 7 |
| 20 Mar 2024 | 852.90 | 859.30 | 852.90 | 859.30 | 857.58 | 10 |
| 19 Mar 2024 | 847.50 | 856.10 | 847.50 | 856.10 | 854.38 | 68 |
| 18 Mar 2024 | 834.00 | 838.00 | 834.00 | 838.00 | 836.32 | 20 |
| 15 Mar 2024 | 846.90 | 846.90 | 836.00 | 836.00 | 834.32 | 10 |
| 14 Mar 2024 | 845.70 | 845.70 | 845.70 | 845.70 | 844.01 | - |
| 13 Mar 2024 | 867.40 | 872.10 | 843.90 | 843.90 | 842.21 | 15 |
| 12 Mar 2024 | 851.30 | 851.30 | 851.30 | 851.30 | 849.59 | - |
| 12 Mar 2024 | 2 Dividend | |||||
| 11 Mar 2024 | 870.10 | 870.10 | 845.70 | 845.70 | 842.01 | 5 |
| 08 Mar 2024 | 904.70 | 911.70 | 881.00 | 883.80 | 879.94 | 122 |
| 07 Mar 2024 | 894.00 | 913.50 | 894.00 | 909.30 | 905.33 | 125 |
| 06 Mar 2024 | 886.60 | 903.80 | 886.60 | 898.10 | 894.18 | 49 |
| 05 Mar 2024 | 894.20 | 897.00 | 879.40 | 879.40 | 875.56 | 39 |
| 04 Mar 2024 | 902.30 | 912.60 | 896.10 | 896.10 | 892.19 | 42 |
| 01 Mar 2024 | 869.40 | 869.40 | 868.30 | 868.30 | 864.51 | 8 |
| 29 Feb 2024 | 848.90 | 869.20 | 845.80 | 869.20 | 865.41 | 21 |
| 28 Feb 2024 | 854.60 | 854.60 | 849.70 | 849.70 | 845.99 | 5 |
| 27 Feb 2024 | 861.90 | 871.00 | 857.00 | 857.00 | 853.26 | 34 |
| 26 Feb 2024 | 853.10 | 855.60 | 853.10 | 855.60 | 851.87 | 5 |
| 23 Feb 2024 | 870.10 | 871.40 | 870.10 | 871.40 | 867.60 | 35 |
| 22 Feb 2024 | 858.60 | 858.80 | 858.60 | 858.80 | 855.05 | 6 |
| 21 Feb 2024 | 828.70 | 828.70 | 825.70 | 825.70 | 822.10 | 6 |
| 20 Feb 2024 | 848.60 | 850.10 | 845.00 | 845.00 | 841.31 | 14 |
| 19 Feb 2024 | 858.00 | 858.50 | 858.00 | 858.50 | 854.75 | 31 |
| 16 Feb 2024 | 881.30 | 890.10 | 867.80 | 872.90 | 869.09 | 132 |
| 15 Feb 2024 | 853.50 | 860.00 | 853.50 | 860.00 | 856.25 | 60 |
| 14 Feb 2024 | 832.40 | 832.40 | 832.40 | 832.40 | 828.77 | - |
| *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.