KLA Corporation (ETR:KLA)
Germany · Delayed Price · Currency is EUR 1,552.60
+56.60 (3.78%)
May 13, 2026, 11:00 PM CET
ETR:KLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 1,570.20 | 1,570.20 | 1,536.40 | 1,552.60 | 1,552.60 | 3.78% | 221 |
| May 12, 2026 | 1,558.80 | 1,558.80 | 1,496.00 | 1,496.00 | 1,496.00 | -6.44% | 103 |
| May 11, 2026 | 1,580.40 | 1,604.00 | 1,569.60 | 1,599.00 | 1,599.00 | 1.29% | 171 |
| May 8, 2026 | 1,541.80 | 1,588.20 | 1,525.00 | 1,578.60 | 1,578.60 | 4.23% | 262 |
| May 7, 2026 | 1,547.80 | 1,556.20 | 1,505.20 | 1,514.60 | 1,514.60 | -1.62% | 429 |
| May 6, 2026 | 1,491.20 | 1,539.60 | 1,491.20 | 1,539.60 | 1,539.60 | 2.90% | 161 |
| May 5, 2026 | 1,464.40 | 1,498.80 | 1,464.40 | 1,496.20 | 1,496.20 | 3.14% | 182 |
| May 4, 2026 | 1,494.00 | 1,494.00 | 1,450.60 | 1,450.60 | 1,450.60 | -2.25% | 158 |
| Apr 30, 2026 | 1,453.80 | 1,484.00 | 1,413.40 | 1,484.00 | 1,484.00 | -3.45% | 363 |
| Apr 29, 2026 | 1,563.00 | 1,563.00 | 1,537.00 | 1,537.00 | 1,537.00 | -1.17% | 96 |
| Apr 28, 2026 | 1,615.80 | 1,615.80 | 1,550.00 | 1,555.20 | 1,555.20 | -3.27% | 239 |
| Apr 27, 2026 | 1,647.80 | 1,654.80 | 1,598.40 | 1,607.80 | 1,607.80 | -1.63% | 177 |
| Apr 24, 2026 | 1,561.60 | 1,635.40 | 1,561.60 | 1,634.40 | 1,634.40 | 3.92% | 629 |
| Apr 23, 2026 | 1,545.00 | 1,574.00 | 1,543.60 | 1,572.80 | 1,572.80 | 1.98% | 127 |
| Apr 22, 2026 | 1,545.00 | 1,545.60 | 1,517.80 | 1,542.20 | 1,542.20 | 1.10% | 48 |
| Apr 21, 2026 | 1,541.20 | 1,550.20 | 1,523.80 | 1,525.40 | 1,525.40 | -0.08% | 97 |
| Apr 20, 2026 | 1,510.40 | 1,526.60 | 1,506.80 | 1,526.60 | 1,526.60 | 1.75% | 138 |
| Apr 17, 2026 | 1,486.20 | 1,505.80 | 1,485.40 | 1,500.40 | 1,500.40 | 1.83% | 35 |
| Apr 16, 2026 | 1,488.20 | 1,488.20 | 1,451.60 | 1,473.40 | 1,473.40 | 1.47% | 207 |
| Apr 15, 2026 | 1,517.60 | 1,528.40 | 1,452.00 | 1,452.00 | 1,452.00 | -4.10% | 90 |
| Apr 14, 2026 | 1,510.00 | 1,514.20 | 1,500.00 | 1,514.00 | 1,514.00 | 2.44% | 86 |
| Apr 13, 2026 | 1,469.80 | 1,489.40 | 1,469.60 | 1,478.00 | 1,478.00 | -0.81% | 271 |
| Apr 10, 2026 | 1,474.20 | 1,493.40 | 1,474.20 | 1,490.00 | 1,490.00 | 2.24% | 31 |
| Apr 9, 2026 | 1,430.20 | 1,457.40 | 1,411.80 | 1,457.40 | 1,457.40 | 2.52% | 82 |
| Apr 8, 2026 | 1,403.20 | 1,435.60 | 1,392.20 | 1,421.60 | 1,421.60 | 8.09% | 268 |
| Apr 7, 2026 | 1,316.80 | 1,335.40 | 1,311.80 | 1,315.20 | 1,315.20 | 0.20% | 137 |
| Apr 2, 2026 | 1,280.20 | 1,320.00 | 1,269.80 | 1,312.60 | 1,312.60 | -0.61% | 46 |
| Apr 1, 2026 | 1,295.60 | 1,322.80 | 1,290.00 | 1,320.60 | 1,320.60 | 7.04% | 101 |
| Mar 31, 2026 | 1,218.00 | 1,239.40 | 1,218.00 | 1,233.80 | 1,233.80 | 0.82% | 86 |
| Mar 30, 2026 | 1,259.20 | 1,276.00 | 1,223.80 | 1,223.80 | 1,223.80 | -3.90% | 234 |
| 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 |