Skip to main content
logo
KLA Corporation (ETR:KLA)
Germany flag Germany · Delayed Price · Currency is EUR
1,772.00
+34.20 (1.97%)
Jun 3, 2026, 3:14 PM CET

ETR:KLA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20261,658.201,740.201,658.201,737.801,737.805.14%245
Jun 1, 20261,660.401,664.201,625.001,652.801,652.80-0.47%173
May 29, 20261,661.201,684.801,654.001,660.601,660.60-1.06%131
May 28, 20261,688.601,693.801,634.401,678.401,678.40-0.51%115
May 27, 20261,738.601,794.001,674.201,687.001,687.00-1.15%466
May 26, 20261,663.401,713.801,653.001,706.601,706.602.30%214
May 25, 20261,685.001,685.001,640.001,668.201,668.201.74%86
May 22, 20261,591.601,639.601,591.601,639.601,639.603.65%88
May 21, 20261,573.801,591.001,567.001,581.801,581.800.44%92
May 20, 20261,498.201,574.801,498.201,574.801,574.805.79%108
May 19, 20261,511.601,515.401,471.001,488.601,488.60-1.38%299
May 18, 20261,549.001,574.801,502.601,509.401,509.40-4.06%434
May 15, 20261,639.801,657.601,559.401,575.201,573.22-2.87%175
May 14, 20261,597.801,621.801,575.801,621.801,619.764.46%88
May 13, 20261,570.201,570.201,536.401,552.601,550.653.78%221
May 12, 20261,558.801,558.801,496.001,496.001,494.12-6.44%103
May 11, 20261,580.401,604.001,569.601,599.001,596.991.29%171
May 8, 20261,541.801,588.201,525.001,578.601,576.624.23%262
May 7, 20261,547.801,556.201,505.201,514.601,512.70-1.62%429
May 6, 20261,491.201,539.601,491.201,539.601,537.672.90%161
May 5, 20261,464.401,498.801,464.401,496.201,494.323.14%182
May 4, 20261,494.001,494.001,450.601,450.601,448.78-2.25%158
Apr 30, 20261,453.801,484.001,413.401,484.001,482.14-3.45%363
Apr 29, 20261,563.001,563.001,537.001,537.001,535.07-1.17%96
Apr 28, 20261,615.801,615.801,550.001,555.201,553.25-3.27%239
Apr 27, 20261,647.801,654.801,598.401,607.801,605.78-1.63%177
Apr 24, 20261,561.601,635.401,561.601,634.401,632.353.92%629
Apr 23, 20261,545.001,574.001,543.601,572.801,570.821.98%127
Apr 22, 20261,545.001,545.601,517.801,542.201,540.261.10%48
Apr 21, 20261,541.201,550.201,523.801,525.401,523.48-0.08%97
Apr 20, 20261,510.401,526.601,506.801,526.601,524.681.75%138
Apr 17, 20261,486.201,505.801,485.401,500.401,498.511.83%35
Apr 16, 20261,488.201,488.201,451.601,473.401,471.551.47%207
Apr 15, 20261,517.601,528.401,452.001,452.001,450.18-4.10%90
Apr 14, 20261,510.001,514.201,500.001,514.001,512.102.44%86
Apr 13, 20261,469.801,489.401,469.601,478.001,476.14-0.81%271
Apr 10, 20261,474.201,493.401,474.201,490.001,488.132.24%31
Apr 9, 20261,430.201,457.401,411.801,457.401,455.572.52%82
Apr 8, 20261,403.201,435.601,392.201,421.601,419.818.09%268
Apr 7, 20261,316.801,335.401,311.801,315.201,313.550.20%137
Apr 2, 20261,280.201,320.001,269.801,312.601,310.95-0.61%46
Apr 1, 20261,295.601,322.801,290.001,320.601,318.947.04%101
Mar 31, 20261,218.001,239.401,218.001,233.801,232.250.82%86
Mar 30, 20261,259.201,276.001,223.801,223.801,222.26-3.90%234
Mar 27, 20261,256.201,278.201,229.601,273.401,271.80-0.34%167
Mar 26, 20261,311.401,314.401,277.201,277.801,276.19-4.91%95
Mar 25, 20261,362.801,387.401,332.201,343.801,342.11-0.67%649
Mar 24, 20261,305.801,361.801,288.401,352.801,351.102.81%120
Mar 23, 20261,277.001,349.801,262.801,315.801,314.152.93%770
Mar 20, 20261,300.001,311.201,273.001,278.401,276.790.19%75