KLA Corp (KLA.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 07:30PM CEST. Market open.
Time period:
06 June 2023 - 06 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 June 2024 | 717.70 | 722.00 | 713.60 | 717.00 | 717.00 | 15 |
| 05 June 2024 | 694.00 | 717.20 | 694.00 | 717.20 | 717.20 | - |
| 04 June 2024 | 688.40 | 688.40 | 681.30 | 681.30 | 681.30 | - |
| 03 June 2024 | 698.30 | 702.00 | 679.70 | 679.70 | 679.70 | - |
| 31 May 2024 | 705.60 | 705.60 | 685.60 | 685.60 | 685.60 | - |
| 30 May 2024 | 708.10 | 712.80 | 707.00 | 712.80 | 712.80 | - |
| 29 May 2024 | 718.50 | 720.10 | 714.50 | 715.40 | 715.40 | - |
| 28 May 2024 | 718.00 | 724.50 | 718.00 | 724.50 | 724.50 | - |
| 27 May 2024 | 722.40 | 722.40 | 720.00 | 721.70 | 721.70 | - |
| 24 May 2024 | 704.50 | 715.90 | 703.20 | 714.30 | 714.30 | - |
| 23 May 2024 | 718.00 | 723.10 | 712.30 | 712.30 | 712.30 | - |
| 22 May 2024 | 701.80 | 710.10 | 701.00 | 710.10 | 710.10 | - |
| 21 May 2024 | 709.00 | 709.00 | 704.70 | 705.30 | 705.30 | - |
| 20 May 2024 | 684.70 | 709.70 | 684.30 | 709.20 | 709.20 | - |
| 17 May 2024 | 686.80 | 692.60 | 683.10 | 683.10 | 683.10 | - |
| 16 May 2024 | 697.00 | 698.00 | 695.60 | 695.60 | 695.60 | - |
| 15 May 2024 | 670.70 | 691.70 | 670.50 | 691.70 | 691.70 | - |
| 14 May 2024 | 657.00 | 668.90 | 657.00 | 667.70 | 667.70 | - |
| 14 May 2024 | 1.45 Dividend | |||||
| 13 May 2024 | 665.00 | 666.60 | 659.80 | 661.20 | 659.75 | - |
| 10 May 2024 | 656.80 | 665.70 | 656.80 | 662.90 | 661.45 | - |
| 09 May 2024 | 663.60 | 663.60 | 658.90 | 660.70 | 659.25 | - |
| 08 May 2024 | 663.00 | 663.20 | 657.00 | 657.00 | 655.56 | - |
| 07 May 2024 | 664.00 | 670.90 | 661.10 | 670.90 | 669.43 | - |
| 06 May 2024 | 645.00 | 661.80 | 644.00 | 661.80 | 660.35 | - |
| 03 May 2024 | 635.70 | 650.20 | 635.40 | 647.40 | 645.98 | - |
| 02 May 2024 | 623.60 | 631.40 | 623.60 | 631.40 | 630.02 | - |
| 30 Apr 2024 | 663.70 | 665.80 | 649.40 | 649.40 | 647.98 | - |
| 29 Apr 2024 | 659.50 | 663.00 | 659.50 | 662.50 | 661.05 | - |
| 26 Apr 2024 | 636.10 | 660.10 | 636.10 | 660.10 | 658.65 | - |
| 25 Apr 2024 | 607.00 | 620.50 | 607.00 | 620.50 | 619.14 | - |
| 24 Apr 2024 | 607.10 | 619.10 | 607.00 | 609.50 | 608.16 | - |
| 23 Apr 2024 | 591.00 | 605.90 | 590.20 | 605.90 | 604.57 | - |
| 22 Apr 2024 | 588.90 | 593.60 | 588.90 | 593.60 | 592.30 | - |
| 19 Apr 2024 | 596.10 | 600.00 | 591.50 | 594.10 | 592.80 | - |
| 18 Apr 2024 | 618.30 | 620.00 | 608.30 | 608.30 | 606.97 | - |
| 17 Apr 2024 | 640.00 | 641.00 | 620.40 | 620.40 | 619.04 | - |
| 16 Apr 2024 | 637.20 | 648.00 | 635.20 | 648.00 | 646.58 | - |
| 15 Apr 2024 | 640.20 | 650.20 | 635.30 | 635.30 | 633.91 | - |
| 12 Apr 2024 | 651.30 | 652.50 | 636.50 | 636.50 | 635.10 | - |
| 11 Apr 2024 | 636.60 | 650.00 | 635.60 | 650.00 | 648.57 | 15 |
| 10 Apr 2024 | 639.50 | 642.60 | 637.70 | 638.20 | 636.80 | - |
| 09 Apr 2024 | 633.60 | 635.60 | 629.60 | 635.60 | 634.21 | - |
| 08 Apr 2024 | 627.20 | 630.70 | 627.00 | 630.70 | 629.32 | - |
| 05 Apr 2024 | 620.10 | 632.90 | 619.80 | 632.90 | 631.51 | - |
| 04 Apr 2024 | 641.80 | 644.10 | 641.80 | 641.80 | 640.39 | - |
| 03 Apr 2024 | 638.80 | 653.00 | 638.60 | 647.60 | 646.18 | - |
| 02 Apr 2024 | 658.70 | 664.70 | 637.70 | 637.70 | 636.30 | - |
| 28 Mar 2024 | 640.50 | 645.00 | 640.50 | 642.50 | 641.09 | - |
| 27 Mar 2024 | 634.00 | 643.50 | 634.00 | 643.50 | 642.09 | - |
| 26 Mar 2024 | 645.00 | 645.50 | 640.00 | 640.00 | 638.60 | - |
| 25 Mar 2024 | 654.50 | 656.00 | 649.50 | 649.50 | 648.08 | - |
| 22 Mar 2024 | 657.00 | 661.00 | 657.00 | 661.00 | 659.55 | - |
| 21 Mar 2024 | 647.50 | 663.50 | 647.50 | 660.00 | 658.55 | - |
| 20 Mar 2024 | 624.00 | 630.00 | 624.00 | 630.00 | 628.62 | - |
| 19 Mar 2024 | 632.50 | 633.00 | 617.50 | 626.50 | 625.13 | - |
| 18 Mar 2024 | 626.00 | 640.00 | 626.00 | 640.00 | 638.60 | - |
| 15 Mar 2024 | 632.50 | 636.00 | 628.50 | 628.50 | 627.12 | - |
| 14 Mar 2024 | 629.00 | 640.00 | 629.00 | 640.00 | 638.60 | - |
| 13 Mar 2024 | 637.50 | 637.50 | 626.50 | 628.50 | 627.12 | - |
| 12 Mar 2024 | 627.50 | 635.00 | 627.50 | 634.50 | 633.11 | - |
| 11 Mar 2024 | 634.00 | 634.00 | 620.00 | 623.50 | 622.13 | - |
| 08 Mar 2024 | 656.50 | 660.50 | 644.00 | 644.00 | 642.59 | - |
| 07 Mar 2024 | 649.50 | 663.50 | 649.50 | 662.00 | 660.55 | - |
| 06 Mar 2024 | 648.50 | 659.50 | 648.50 | 657.00 | 655.56 | - |
| 05 Mar 2024 | 656.00 | 656.50 | 645.00 | 645.00 | 643.59 | - |
| 04 Mar 2024 | 659.00 | 665.00 | 659.00 | 661.50 | 660.05 | - |
| 01 Mar 2024 | 630.00 | 658.00 | 627.50 | 658.00 | 656.56 | - |
| 29 Feb 2024 | 617.00 | 631.50 | 615.00 | 631.50 | 630.12 | - |
| 28 Feb 2024 | 621.50 | 621.50 | 619.50 | 620.00 | 618.64 | - |
| 27 Feb 2024 | 625.50 | 629.50 | 623.50 | 623.50 | 622.13 | - |
| 26 Feb 2024 | 616.00 | 627.00 | 615.50 | 627.00 | 625.63 | - |
| 23 Feb 2024 | 628.00 | 628.00 | 620.50 | 620.50 | 619.14 | - |
| 22 Feb 2024 | 612.50 | 630.00 | 612.50 | 630.00 | 628.62 | - |
| 21 Feb 2024 | 597.50 | 598.00 | 596.50 | 598.00 | 596.69 | - |
| 20 Feb 2024 | 614.00 | 614.00 | 596.50 | 596.50 | 595.19 | - |
| 19 Feb 2024 | 612.00 | 615.50 | 610.50 | 615.50 | 614.15 | - |
| 16 Feb 2024 | 620.00 | 623.50 | 616.00 | 619.50 | 618.14 | 30 |
| 15 Feb 2024 | 605.50 | 611.50 | 605.50 | 611.50 | 610.16 | - |
| 15 Feb 2024 | 1.45 Dividend | |||||
| 14 Feb 2024 | 596.00 | 614.50 | 596.00 | 605.00 | 602.23 | - |
| 13 Feb 2024 | 602.00 | 602.00 | 591.50 | 597.00 | 594.26 | - |
| 12 Feb 2024 | 599.50 | 605.50 | 599.50 | 605.50 | 602.72 | - |
| 09 Feb 2024 | 572.00 | 595.00 | 572.00 | 595.00 | 592.27 | - |
| 08 Feb 2024 | 561.50 | 577.50 | 561.50 | 577.50 | 574.85 | - |
| 07 Feb 2024 | 555.00 | 564.00 | 555.00 | 563.50 | 560.92 | - |
| 06 Feb 2024 | 570.00 | 573.50 | 558.50 | 558.50 | 555.94 | - |
| 05 Feb 2024 | 558.50 | 564.50 | 558.50 | 564.50 | 561.91 | - |
| 02 Feb 2024 | 549.50 | 558.50 | 547.00 | 558.50 | 555.94 | - |
| 01 Feb 2024 | 548.50 | 554.50 | 548.50 | 548.50 | 545.99 | - |
| 31 Jan 2024 | 539.00 | 546.00 | 538.00 | 546.00 | 543.50 | - |
| 30 Jan 2024 | 551.50 | 551.50 | 549.00 | 551.50 | 548.97 | - |
| 29 Jan 2024 | 549.50 | 552.00 | 547.50 | 551.00 | 548.47 | - |
| 26 Jan 2024 | 554.00 | 556.50 | 549.50 | 555.00 | 552.46 | - |
| 25 Jan 2024 | 583.50 | 604.00 | 582.50 | 597.00 | 594.26 | - |
| 24 Jan 2024 | 570.00 | 588.00 | 570.00 | 587.00 | 584.31 | - |
| 23 Jan 2024 | 569.00 | 573.00 | 567.50 | 572.50 | 569.88 | - |
| 22 Jan 2024 | 563.00 | 570.50 | 563.00 | 570.50 | 567.88 | - |
| 19 Jan 2024 | 541.00 | 559.50 | 541.00 | 559.50 | 556.94 | - |
| 18 Jan 2024 | 514.00 | 536.50 | 514.00 | 534.50 | 532.05 | - |
| *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.