Lam Research Corp (LAR.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 09:30AM CEST. Market open.
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 854.90 | 858.70 | 854.90 | 858.70 | 858.70 | 20 |
| 31 May 2024 | 873.20 | 873.20 | 840.90 | 840.90 | 840.90 | - |
| 30 May 2024 | 873.40 | 881.70 | 873.40 | 881.70 | 881.70 | - |
| 29 May 2024 | 889.90 | 889.90 | 881.70 | 881.70 | 881.70 | - |
| 28 May 2024 | 893.90 | 896.50 | 887.70 | 892.90 | 892.90 | - |
| 27 May 2024 | 889.90 | 895.80 | 889.90 | 895.80 | 895.80 | - |
| 24 May 2024 | 889.90 | 900.10 | 885.40 | 896.00 | 896.00 | - |
| 23 May 2024 | 904.70 | 908.10 | 896.10 | 896.10 | 896.10 | - |
| 22 May 2024 | 886.80 | 886.80 | 881.30 | 882.90 | 882.90 | - |
| 21 May 2024 | 865.50 | 887.90 | 862.60 | 887.90 | 887.90 | - |
| 20 May 2024 | 837.30 | 865.40 | 837.20 | 864.10 | 864.10 | - |
| 17 May 2024 | 867.00 | 867.00 | 839.20 | 839.20 | 839.20 | - |
| 16 May 2024 | 870.00 | 872.40 | 870.00 | 872.40 | 872.40 | - |
| 15 May 2024 | 840.60 | 866.00 | 833.90 | 866.00 | 866.00 | - |
| 14 May 2024 | 835.20 | 837.90 | 834.30 | 835.90 | 835.90 | - |
| 13 May 2024 | 849.90 | 851.80 | 837.70 | 837.70 | 837.70 | - |
| 10 May 2024 | 840.90 | 850.40 | 840.90 | 847.70 | 847.70 | - |
| 09 May 2024 | 847.00 | 847.00 | 838.10 | 841.80 | 841.80 | - |
| 08 May 2024 | 849.40 | 849.90 | 837.40 | 837.40 | 837.40 | - |
| 07 May 2024 | 856.80 | 860.40 | 856.10 | 860.40 | 860.40 | - |
| 06 May 2024 | 843.00 | 855.90 | 843.00 | 855.90 | 855.90 | - |
| 03 May 2024 | 825.70 | 843.70 | 823.50 | 842.20 | 842.20 | - |
| 02 May 2024 | 808.60 | 819.90 | 808.60 | 816.80 | 816.80 | - |
| 30 Apr 2024 | 865.60 | 865.60 | 844.20 | 844.20 | 844.20 | - |
| 29 Apr 2024 | 863.90 | 864.90 | 863.40 | 863.50 | 863.50 | - |
| 26 Apr 2024 | 849.30 | 866.80 | 839.90 | 866.80 | 866.80 | - |
| 25 Apr 2024 | 798.00 | 842.30 | 798.00 | 841.10 | 841.10 | - |
| 24 Apr 2024 | 833.90 | 848.90 | 832.80 | 832.80 | 832.80 | - |
| 23 Apr 2024 | 811.70 | 827.50 | 809.40 | 827.50 | 827.50 | - |
| 22 Apr 2024 | 820.00 | 823.60 | 810.10 | 814.00 | 814.00 | - |
| 19 Apr 2024 | 821.00 | 827.00 | 821.00 | 821.30 | 821.30 | - |
| 18 Apr 2024 | 857.10 | 861.00 | 837.90 | 837.90 | 837.90 | 20 |
| 17 Apr 2024 | 892.20 | 893.30 | 863.40 | 863.40 | 863.40 | - |
| 16 Apr 2024 | 889.50 | 900.00 | 883.20 | 900.00 | 900.00 | - |
| 15 Apr 2024 | 895.70 | 910.00 | 885.40 | 885.40 | 885.40 | - |
| 12 Apr 2024 | 915.70 | 918.70 | 896.00 | 896.00 | 896.00 | - |
| 11 Apr 2024 | 894.00 | 907.20 | 891.00 | 907.20 | 907.20 | - |
| 10 Apr 2024 | 894.60 | 901.00 | 890.90 | 895.20 | 895.20 | - |
| 09 Apr 2024 | 893.90 | 893.90 | 885.20 | 889.10 | 889.10 | 6 |
| 08 Apr 2024 | 891.40 | 897.50 | 890.20 | 890.20 | 890.20 | - |
| 05 Apr 2024 | 879.30 | 898.90 | 879.30 | 898.90 | 898.90 | - |
| 04 Apr 2024 | 902.50 | 904.80 | 902.10 | 903.50 | 903.50 | - |
| 03 Apr 2024 | 892.70 | 909.80 | 892.70 | 908.00 | 908.00 | - |
| 02 Apr 2024 | 911.70 | 912.00 | 891.70 | 891.70 | 891.70 | - |
| 28 Mar 2024 | 889.00 | 899.60 | 889.00 | 898.20 | 898.20 | - |
| 27 Mar 2024 | 890.10 | 894.20 | 884.90 | 889.70 | 889.70 | - |
| 26 Mar 2024 | 897.00 | 900.50 | 895.90 | 897.50 | 897.50 | - |
| 25 Mar 2024 | 902.10 | 903.30 | 892.40 | 903.30 | 903.30 | - |
| 22 Mar 2024 | 904.70 | 910.00 | 904.70 | 910.00 | 910.00 | - |
| 21 Mar 2024 | 892.40 | 915.50 | 891.00 | 904.90 | 904.90 | - |
| 20 Mar 2024 | 853.20 | 857.80 | 853.20 | 857.50 | 857.50 | - |
| 19 Mar 2024 | 847.40 | 854.50 | 841.70 | 854.50 | 854.50 | - |
| 18 Mar 2024 | 835.20 | 854.60 | 835.20 | 854.60 | 854.60 | - |
| 15 Mar 2024 | 847.10 | 849.00 | 833.60 | 833.60 | 833.60 | - |
| 14 Mar 2024 | 845.30 | 852.00 | 845.30 | 852.00 | 852.00 | - |
| 13 Mar 2024 | 867.20 | 867.20 | 844.80 | 844.80 | 844.80 | - |
| 12 Mar 2024 | 850.90 | 862.80 | 850.90 | 860.50 | 860.50 | - |
| 12 Mar 2024 | 2 Dividend | |||||
| 11 Mar 2024 | 871.60 | 871.60 | 845.40 | 845.40 | 843.40 | - |
| 08 Mar 2024 | 905.10 | 907.60 | 880.30 | 880.30 | 878.22 | - |
| 07 Mar 2024 | 894.10 | 911.40 | 894.10 | 907.60 | 905.45 | - |
| 06 Mar 2024 | 886.60 | 901.60 | 885.90 | 901.60 | 899.47 | - |
| 05 Mar 2024 | 894.60 | 894.70 | 880.90 | 883.60 | 881.51 | - |
| 04 Mar 2024 | 902.50 | 911.10 | 901.50 | 906.00 | 903.86 | - |
| 01 Mar 2024 | 869.60 | 898.90 | 867.70 | 898.90 | 896.77 | - |
| 29 Feb 2024 | 848.20 | 867.30 | 846.00 | 867.30 | 865.25 | - |
| 28 Feb 2024 | 854.20 | 855.50 | 843.70 | 849.40 | 847.39 | - |
| 27 Feb 2024 | 861.40 | 865.70 | 855.70 | 855.70 | 853.68 | - |
| 26 Feb 2024 | 853.00 | 865.70 | 853.00 | 865.70 | 863.65 | - |
| 23 Feb 2024 | 870.00 | 870.00 | 861.70 | 861.70 | 859.66 | - |
| 22 Feb 2024 | 857.90 | 868.00 | 854.90 | 868.00 | 865.95 | - |
| 21 Feb 2024 | 829.10 | 829.10 | 823.70 | 824.80 | 822.85 | - |
| 20 Feb 2024 | 848.30 | 848.30 | 825.10 | 825.10 | 823.15 | - |
| 19 Feb 2024 | 857.90 | 857.90 | 850.00 | 854.50 | 852.48 | 6 |
| 16 Feb 2024 | 881.20 | 885.90 | 862.30 | 866.90 | 864.85 | - |
| 15 Feb 2024 | 852.60 | 854.10 | 846.10 | 853.80 | 851.78 | - |
| 14 Feb 2024 | 832.10 | 859.70 | 832.10 | 848.80 | 846.79 | - |
| 13 Feb 2024 | 840.30 | 840.30 | 827.90 | 832.80 | 830.83 | - |
| 12 Feb 2024 | 843.90 | 848.50 | 843.90 | 847.40 | 845.40 | - |
| 09 Feb 2024 | 801.90 | 835.70 | 801.90 | 835.70 | 833.72 | - |
| 08 Feb 2024 | 785.20 | 805.30 | 785.20 | 805.30 | 803.39 | - |
| 07 Feb 2024 | 774.00 | 788.40 | 774.00 | 788.40 | 786.53 | - |
| 06 Feb 2024 | 791.90 | 794.90 | 769.60 | 769.60 | 767.78 | - |
| 05 Feb 2024 | 774.90 | 789.00 | 774.90 | 789.00 | 787.13 | - |
| 02 Feb 2024 | 769.50 | 775.90 | 765.20 | 775.90 | 774.06 | - |
| 01 Feb 2024 | 763.90 | 771.00 | 763.00 | 763.00 | 761.19 | - |
| 31 Jan 2024 | 763.90 | 764.00 | 754.00 | 762.80 | 761.00 | - |
| 30 Jan 2024 | 780.50 | 781.90 | 772.60 | 772.60 | 770.77 | 6 |
| 29 Jan 2024 | 772.50 | 776.40 | 772.30 | 772.30 | 770.47 | - |
| 26 Jan 2024 | 785.00 | 785.00 | 775.00 | 775.00 | 773.17 | - |
| 25 Jan 2024 | 777.00 | 822.80 | 777.00 | 807.90 | 805.99 | - |
| 24 Jan 2024 | 766.50 | 780.80 | 766.50 | 780.70 | 778.85 | - |
| 23 Jan 2024 | 763.10 | 764.70 | 762.00 | 764.70 | 762.89 | - |
| 22 Jan 2024 | 759.50 | 763.60 | 759.50 | 763.10 | 761.29 | - |
| 19 Jan 2024 | 721.90 | 749.10 | 721.90 | 749.10 | 747.33 | - |
| 18 Jan 2024 | 689.90 | 713.20 | 689.90 | 711.50 | 709.82 | - |
| 17 Jan 2024 | 692.90 | 693.00 | 684.50 | 684.50 | 682.88 | - |
| 16 Jan 2024 | 690.60 | 700.20 | 682.40 | 700.20 | 698.54 | - |
| 15 Jan 2024 | 691.70 | 692.80 | 691.70 | 692.00 | 690.36 | - |
| 12 Jan 2024 | 689.00 | 692.20 | 689.00 | 689.30 | 687.67 | - |
| *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.