KLA Corporation (ETR:KLA)
Germany · Delayed Price · Currency is EUR 1,273.40
-4.40 (-0.34%)
At close: Mar 27, 2026
ETR:KLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,256.20 | 1,278.20 | 1,229.60 | 1,273.40 | 1,273.40 | -0.34% | 167 |
| Mar 26, 2026 | 1,311.40 | 1,314.40 | 1,277.20 | 1,277.80 | 1,277.80 | -4.91% | 95 |
| Mar 25, 2026 | 1,362.80 | 1,387.40 | 1,332.20 | 1,343.80 | 1,343.80 | -0.67% | 649 |
| Mar 24, 2026 | 1,305.80 | 1,361.80 | 1,288.40 | 1,352.80 | 1,352.80 | 2.81% | 120 |
| Mar 23, 2026 | 1,277.00 | 1,349.80 | 1,262.80 | 1,315.80 | 1,315.80 | 2.93% | 770 |
| Mar 20, 2026 | 1,300.00 | 1,311.20 | 1,273.00 | 1,278.40 | 1,278.40 | 0.19% | 75 |
| Mar 19, 2026 | 1,293.40 | 1,293.40 | 1,240.00 | 1,276.00 | 1,276.00 | -2.09% | 260 |
| Mar 18, 2026 | 1,297.00 | 1,303.20 | 1,274.80 | 1,303.20 | 1,303.20 | 2.95% | 118 |
| Mar 17, 2026 | 1,237.20 | 1,274.00 | 1,237.20 | 1,265.80 | 1,265.80 | 1.57% | 111 |
| Mar 16, 2026 | 1,265.80 | 1,265.80 | 1,243.60 | 1,246.20 | 1,246.20 | -0.26% | 616 |
| Mar 13, 2026 | 1,232.20 | 1,252.40 | 1,229.00 | 1,249.40 | 1,249.40 | 0.13% | 30 |
| Mar 12, 2026 | 1,263.60 | 1,284.20 | 1,218.80 | 1,247.80 | 1,247.80 | -2.68% | 491 |
| Mar 11, 2026 | 1,253.00 | 1,282.80 | 1,240.00 | 1,282.20 | 1,282.20 | 2.05% | 241 |
| Mar 10, 2026 | 1,246.20 | 1,260.80 | 1,226.40 | 1,256.40 | 1,256.40 | 4.28% | 227 |
| Mar 9, 2026 | 1,124.20 | 1,204.80 | 1,124.20 | 1,204.80 | 1,204.80 | 0.12% | 392 |
| Mar 6, 2026 | 1,236.60 | 1,236.60 | 1,185.00 | 1,203.40 | 1,203.40 | -3.26% | 587 |
| Mar 5, 2026 | 1,270.40 | 1,272.20 | 1,244.00 | 1,244.00 | 1,244.00 | -1.55% | 163 |
| Mar 4, 2026 | 1,226.60 | 1,267.60 | 1,226.60 | 1,263.60 | 1,263.60 | 1.54% | 140 |
| Mar 3, 2026 | 1,280.60 | 1,280.60 | 1,237.20 | 1,244.40 | 1,244.40 | -3.64% | 486 |
| Mar 2, 2026 | 1,267.40 | 1,300.60 | 1,257.60 | 1,291.40 | 1,291.40 | 0.81% | 171 |
| Feb 27, 2026 | 1,288.60 | 1,289.20 | 1,264.20 | 1,281.00 | 1,281.00 | -0.45% | 174 |
| Feb 26, 2026 | 1,312.20 | 1,323.00 | 1,270.60 | 1,286.80 | 1,286.80 | -1.80% | 261 |
| Feb 25, 2026 | 1,278.80 | 1,326.40 | 1,278.80 | 1,310.40 | 1,310.40 | 2.82% | 218 |
| Feb 24, 2026 | 1,277.00 | 1,278.40 | 1,256.40 | 1,274.40 | 1,274.40 | 2.49% | 173 |
| Feb 23, 2026 | 1,255.20 | 1,260.00 | 1,238.00 | 1,243.40 | 1,243.40 | -1.30% | 39 |
| Feb 20, 2026 | 1,245.60 | 1,259.80 | 1,240.20 | 1,259.80 | 1,259.80 | 1.25% | 18 |
| Feb 19, 2026 | 1,250.00 | 1,250.60 | 1,237.80 | 1,244.20 | 1,244.20 | -1.94% | 161 |
| Feb 18, 2026 | 1,242.60 | 1,268.80 | 1,242.60 | 1,268.80 | 1,268.80 | 1.72% | 49 |
| Feb 17, 2026 | 1,216.60 | 1,248.80 | 1,212.00 | 1,247.40 | 1,247.40 | 0.68% | 180 |
| Feb 16, 2026 | 1,249.80 | 1,249.80 | 1,222.40 | 1,239.00 | 1,237.40 | 0.91% | 23 |
| Feb 13, 2026 | 1,249.40 | 1,256.40 | 1,217.80 | 1,227.80 | 1,226.21 | 1.12% | 424 |
| Feb 12, 2026 | 1,263.60 | 1,263.60 | 1,206.00 | 1,214.20 | 1,212.63 | -2.32% | 62 |
| Feb 11, 2026 | 1,215.00 | 1,260.80 | 1,194.00 | 1,243.00 | 1,241.39 | 3.43% | 27 |
| Feb 10, 2026 | 1,220.00 | 1,220.00 | 1,188.20 | 1,201.80 | 1,200.25 | -0.76% | 242 |
| Feb 9, 2026 | 1,215.40 | 1,222.20 | 1,198.20 | 1,211.00 | 1,209.43 | 0.02% | 324 |
| Feb 6, 2026 | 1,135.80 | 1,210.80 | 1,135.80 | 1,210.80 | 1,209.23 | 7.68% | 297 |
| Feb 5, 2026 | 1,129.80 | 1,131.80 | 1,097.40 | 1,124.40 | 1,122.95 | -0.02% | 243 |
| Feb 4, 2026 | 1,155.80 | 1,158.40 | 1,124.60 | 1,124.60 | 1,123.15 | -2.90% | 357 |
| Feb 3, 2026 | 1,208.20 | 1,225.20 | 1,138.20 | 1,158.20 | 1,156.70 | -3.23% | 421 |
| Feb 2, 2026 | 1,187.80 | 1,211.20 | 1,180.20 | 1,196.80 | 1,195.25 | -3.65% | 223 |
| Jan 30, 2026 | 1,292.60 | 1,314.80 | 1,242.20 | 1,242.20 | 1,240.59 | -9.76% | 692 |
| Jan 29, 2026 | 1,376.60 | 1,396.80 | 1,348.80 | 1,376.60 | 1,374.82 | 1.19% | 678 |
| Jan 28, 2026 | 1,410.60 | 1,413.60 | 1,349.40 | 1,360.40 | 1,358.64 | 1.14% | 364 |
| Jan 27, 2026 | 1,325.00 | 1,347.00 | 1,313.40 | 1,345.00 | 1,343.26 | 4.18% | 83 |
| Jan 26, 2026 | 1,279.20 | 1,291.00 | 1,268.60 | 1,291.00 | 1,289.33 | 1.02% | 690 |
| Jan 23, 2026 | 1,277.60 | 1,286.60 | 1,243.80 | 1,278.00 | 1,276.35 | -1.08% | 333 |
| Jan 22, 2026 | 1,316.20 | 1,323.80 | 1,284.20 | 1,292.00 | 1,290.33 | -0.48% | 195 |
| Jan 21, 2026 | 1,282.60 | 1,298.20 | 1,263.20 | 1,298.20 | 1,296.52 | -0.32% | 468 |
| Jan 20, 2026 | 1,313.80 | 1,314.40 | 1,292.00 | 1,302.40 | 1,300.72 | -2.32% | 161 |
| Jan 19, 2026 | 1,317.60 | 1,333.40 | 1,317.60 | 1,333.40 | 1,331.68 | -1.26% | 173 |