KLA Corporation (ETR:KLA)
Germany · Delayed Price · Currency is EUR 195.94
-3.94 (-1.97%)
Jul 13, 2026, 5:35 PM CET
ETR:KLA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 193.78 | 198.42 | 193.22 | 195.94 | 195.94 | -1.97% | 4,029 |
| Jul 10, 2026 | 198.62 | 200.20 | 194.00 | 199.88 | 199.88 | -3.37% | 2,344 |
| Jul 9, 2026 | 198.12 | 213.75 | 197.70 | 206.85 | 206.85 | 9.18% | 5,679 |
| Jul 8, 2026 | 187.96 | 194.14 | 182.92 | 189.46 | 189.46 | 1.05% | 8,146 |
| Jul 7, 2026 | 198.06 | 198.36 | 184.58 | 187.50 | 187.50 | -10.14% | 6,020 |
| Jul 6, 2026 | 214.80 | 219.25 | 206.75 | 208.65 | 208.65 | -4.96% | 2,616 |
| Jul 3, 2026 | 219.10 | 221.35 | 214.00 | 219.55 | 219.55 | 2.93% | 2,946 |
| Jul 2, 2026 | 231.05 | 241.15 | 210.80 | 213.30 | 213.30 | -11.42% | 7,090 |
| Jul 1, 2026 | 260.05 | 262.25 | 240.80 | 240.80 | 240.80 | -6.59% | 3,144 |
| Jun 30, 2026 | 247.10 | 260.45 | 245.00 | 257.80 | 257.80 | 8.94% | 1,796 |
| Jun 29, 2026 | 222.50 | 236.65 | 219.00 | 236.65 | 236.65 | 9.53% | 3,127 |
| Jun 26, 2026 | 223.10 | 223.10 | 213.70 | 216.05 | 216.05 | -2.46% | 1,410 |
| Jun 25, 2026 | 222.00 | 222.45 | 215.25 | 221.50 | 221.50 | 4.38% | 1,886 |
| Jun 24, 2026 | 216.80 | 219.10 | 210.85 | 212.20 | 212.20 | -0.54% | 1,308 |
| Jun 23, 2026 | 225.20 | 226.35 | 212.45 | 213.35 | 213.35 | -8.67% | 3,539 |
| Jun 22, 2026 | 226.40 | 235.70 | 224.25 | 233.60 | 233.60 | 5.49% | 3,120 |
| Jun 19, 2026 | 226.15 | 226.15 | 218.00 | 221.45 | 221.45 | -0.72% | 9,392 |
| Jun 18, 2026 | 214.55 | 225.00 | 214.55 | 223.05 | 223.05 | 5.36% | 1,072 |
| Jun 17, 2026 | 210.20 | 214.85 | 207.00 | 211.70 | 211.70 | -0.54% | 2,123 |
| Jun 16, 2026 | 221.00 | 223.95 | 211.55 | 212.85 | 212.85 | -2.05% | 2,328 |
| Jun 15, 2026 | 228.30 | 231.05 | 217.30 | 217.30 | 217.30 | 0.84% | 3,083 |
| Jun 12, 2026 | 207.50 | 215.50 | 202.75 | 215.50 | 215.50 | 5.84% | 1,697 |
| Jun 11, 2026 | 190.70 | 203.60 | 190.70 | 203.60 | 203.60 | 8.83% | 1,160 |
| Jun 10, 2026 | 183.48 | 191.20 | 181.02 | 187.08 | 187.08 | 0.10% | 1,950 |
| Jun 9, 2026 | 183.70 | 194.10 | 183.70 | 186.90 | 186.90 | 2.28% | 2,370 |
| Jun 8, 2026 | 170.18 | 183.72 | 168.32 | 182.74 | 182.74 | 5.45% | 3,300 |
| Jun 5, 2026 | 178.90 | 178.92 | 173.02 | 173.30 | 173.30 | -3.97% | 1,820 |
| Jun 4, 2026 | 184.86 | 185.08 | 175.02 | 180.46 | 180.46 | 0.21% | 2,080 |
| Jun 3, 2026 | 175.10 | 180.08 | 174.62 | 180.08 | 180.08 | 3.63% | 1,970 |
| Jun 2, 2026 | 165.82 | 174.02 | 165.82 | 173.78 | 173.78 | 5.14% | 2,450 |
| Jun 1, 2026 | 166.04 | 166.42 | 162.50 | 165.28 | 165.28 | -0.47% | 1,730 |
| May 29, 2026 | 166.12 | 168.48 | 165.40 | 166.06 | 166.06 | -1.06% | 1,310 |
| May 28, 2026 | 168.86 | 169.38 | 163.44 | 167.84 | 167.84 | -0.51% | 1,150 |
| May 27, 2026 | 173.86 | 179.40 | 167.42 | 168.70 | 168.70 | -1.15% | 4,660 |
| May 26, 2026 | 166.34 | 171.38 | 165.30 | 170.66 | 170.66 | 2.30% | 2,140 |
| May 25, 2026 | 168.50 | 168.50 | 164.00 | 166.82 | 166.82 | 1.74% | 860 |
| May 22, 2026 | 159.16 | 163.96 | 159.16 | 163.96 | 163.96 | 3.65% | 880 |
| May 21, 2026 | 157.38 | 159.10 | 156.70 | 158.18 | 158.18 | 0.44% | 920 |
| May 20, 2026 | 149.82 | 157.48 | 149.82 | 157.48 | 157.48 | 5.79% | 1,080 |
| May 19, 2026 | 151.16 | 151.54 | 147.10 | 148.86 | 148.86 | -1.38% | 2,990 |
| May 18, 2026 | 154.90 | 157.48 | 150.26 | 150.94 | 150.94 | -4.06% | 4,340 |
| May 15, 2026 | 163.98 | 165.76 | 155.94 | 157.52 | 157.32 | -2.87% | 1,750 |
| May 14, 2026 | 159.78 | 162.18 | 157.58 | 162.18 | 161.98 | 4.46% | 880 |
| May 13, 2026 | 157.02 | 157.02 | 153.64 | 155.26 | 155.06 | 3.78% | 2,210 |
| May 12, 2026 | 155.88 | 155.88 | 149.60 | 149.60 | 149.41 | -6.44% | 1,030 |
| May 11, 2026 | 158.04 | 160.40 | 156.96 | 159.90 | 159.70 | 1.29% | 1,710 |
| May 8, 2026 | 154.18 | 158.82 | 152.50 | 157.86 | 157.66 | 4.23% | 2,620 |
| May 7, 2026 | 154.78 | 155.62 | 150.52 | 151.46 | 151.27 | -1.62% | 4,290 |
| May 6, 2026 | 149.12 | 153.96 | 149.12 | 153.96 | 153.77 | 2.90% | 1,610 |
| May 5, 2026 | 146.44 | 149.88 | 146.44 | 149.62 | 149.43 | 3.14% | 1,820 |