KLA Corporation (KLA.DE) XETRA

1,312.60

-8(-0.61%)

Updated at April 02 05:35PM

Currency In EUR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	1,280.2	1,312.6	1,312.6	1,320	1,269.8	46
April 01, 2026	1,295.6	1,320.6	1,320.6	1,322.8	1,290	101
March 31, 2026	1,218	1,233.8	1,233.8	1,239.4	1,218	86
March 30, 2026	1,259.2	1,223.8	1,223.8	1,276	1,223.8	234
March 27, 2026	1,256.2	1,273.4	1,273.4	1,278.2	1,229.6	167
March 26, 2026	1,311.4	1,277.8	1,277.8	1,314.4	1,277.2	95
March 25, 2026	1,362.8	1,343.8	1,343.8	1,387.4	1,332.2	649
March 24, 2026	1,305.8	1,352.8	1,352.8	1,361.8	1,288.4	112
March 23, 2026	1,277	1,315.8	1,315.8	1,349.8	1,262.8	770
March 20, 2026	1,300	1,278.4	1,278.4	1,311.2	1,273	75
March 19, 2026	1,293.4	1,276	1,276	1,293.4	1,240	260
March 18, 2026	1,297	1,303.2	1,303.2	1,303.2	1,274.8	118
March 17, 2026	1,237.2	1,265.8	1,265.8	1,274	1,237.2	111
March 16, 2026	1,265.8	1,246.2	1,246.2	1,265.8	1,243.6	616
March 13, 2026	1,232.2	1,249.4	1,249.4	1,252.4	1,229	30
March 12, 2026	1,263.6	1,247.8	1,247.8	1,284.2	1,218.8	491
March 11, 2026	1,253	1,282.2	1,282.2	1,282.8	1,240	242
March 10, 2026	1,246.2	1,256.4	1,256.4	1,260.8	1,226.4	227
March 09, 2026	1,124.2	1,204.8	1,204.8	1,204.8	1,124.2	377
March 06, 2026	1,236.6	1,203.4	1,203.4	1,236.6	1,185	587
March 05, 2026	1,270.4	1,244	1,244	1,272.2	1,244	163
March 04, 2026	1,226.6	1,263.6	1,263.6	1,267.6	1,226.6	140
March 03, 2026	1,280.6	1,244.4	1,244.4	1,280.6	1,237.2	486
March 02, 2026	1,267.4	1,291.4	1,291.4	1,300.6	1,257.6	191
February 27, 2026	1,288.6	1,281	1,281	1,289.2	1,264.2	174
February 26, 2026	1,312.2	1,286.8	1,286.8	1,323	1,270.6	261
February 25, 2026	1,278.8	1,310.4	1,310.4	1,326.4	1,278.8	218
February 24, 2026	1,277	1,274.4	1,274.4	1,278.4	1,256.4	174
February 23, 2026	1,255.2	1,243.4	1,243.4	1,260	1,238	39
February 20, 2026	1,245.6	1,259.8	0	1,259.8	1,240.2	18
February 19, 2026	1,250	1,244.2	0	1,250.6	1,237.8	161
February 18, 2026	1,242.6	1,268.8	0	1,268.8	1,242.6	49
February 17, 2026	1,216.6	1,247.4	0	1,248.8	1,212	180
February 16, 2026	1,249.8	1,239	0	1,249.8	1,222.4	23
February 13, 2026	1,249.4	1,227.8	0	1,256.4	1,217.8	424
February 12, 2026	1,263.6	1,214.2	0	1,263.6	1,206	62
February 11, 2026	1,215	1,243	0	1,260.8	1,194	29
February 10, 2026	1,220	1,201.8	0	1,220	1,188.2	242
February 09, 2026	1,215.4	1,211	0	1,222.2	1,198.2	324
February 06, 2026	1,135.8	1,210.8	0	1,210.8	1,135.8	300
February 05, 2026	1,129.8	1,124.4	0	1,131.8	1,097.4	244
February 04, 2026	1,155.8	1,124.6	0	1,158.4	1,124.6	392
February 03, 2026	1,208.2	1,158.2	0	1,225.2	1,138.2	422
February 02, 2026	1,187.8	1,196.8	0	1,211.2	1,180.2	274
January 30, 2026	1,292.6	1,242.2	0	1,314.8	1,242.2	692
January 29, 2026	1,376.6	1,376.6	0	1,396.8	1,348.8	679
January 28, 2026	1,410.6	1,360.4	0	1,413.6	1,349.4	364
January 27, 2026	1,325	1,345	0	1,347	1,313.4	91
January 26, 2026	1,279.2	1,291	0	1,291	1,268.6	690
January 23, 2026	1,277.6	1,278	0	1,286.6	1,243.8	341
January 22, 2026	1,316.2	1,292	0	1,323.8	1,284.2	195
January 21, 2026	1,282.6	1,298.2	0	1,298.2	1,263.2	476
January 20, 2026	1,313.8	1,302.4	0	1,314.4	1,292	161
January 19, 2026	1,317.6	1,333.4	0	1,333.4	1,317.6	173
January 16, 2026	1,347.2	1,350.4	0	1,365.4	1,343	98
January 15, 2026	1,272.8	1,349.8	0	1,349.8	1,272.8	836
January 14, 2026	1,239.8	1,212.6	0	1,241	1,202.8	311
January 13, 2026	1,232.6	1,250	0	1,279.2	1,229.4	1,015
January 12, 2026	1,187.8	1,211.4	0	1,214	1,180	342
January 09, 2026	1,148.4	1,195.2	0	1,200	1,148.4	978