KLA Corporation (ETR:KLA)
Germany · Delayed Price · Currency is EUR 157.74
-2.06 (-1.29%)
Aug 21, 2026, 5:35 PM CET
ETR:KLA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 161.38 | 162.32 | 156.34 | 157.74 | 157.74 | -1.29% | 1,943 |
| Aug 20, 2026 | 163.62 | 164.32 | 158.12 | 159.80 | 159.80 | -0.56% | 2,756 |
| Aug 19, 2026 | 167.78 | 170.42 | 159.56 | 160.70 | 160.70 | -3.98% | 2,211 |
| Aug 18, 2026 | 175.00 | 175.00 | 165.88 | 167.36 | 167.36 | -6.32% | 2,528 |
| Aug 17, 2026 | 177.88 | 179.78 | 175.80 | 178.66 | 178.66 | 1.78% | 1,067 |
| Aug 14, 2026 | 179.90 | 181.08 | 174.98 | 175.74 | 175.54 | -4.90% | 538 |
| Aug 13, 2026 | 182.84 | 185.90 | 180.32 | 184.80 | 184.59 | 2.63% | 3,010 |
| Aug 12, 2026 | 176.16 | 181.94 | 176.16 | 180.06 | 179.86 | 4.15% | 648 |
| Aug 11, 2026 | 169.04 | 175.24 | 169.04 | 172.88 | 172.68 | 2.75% | 1,663 |
| Aug 10, 2026 | 174.38 | 176.38 | 168.26 | 168.26 | 168.07 | -1.84% | 1,213 |
| Aug 7, 2026 | 169.42 | 173.40 | 169.12 | 171.42 | 171.23 | 0.25% | 2,642 |
| Aug 6, 2026 | 167.08 | 171.28 | 161.66 | 171.00 | 170.81 | 1.23% | 1,993 |
| Aug 5, 2026 | 172.00 | 174.00 | 166.38 | 168.92 | 168.73 | 0.09% | 3,702 |
| Aug 4, 2026 | 161.88 | 169.10 | 161.64 | 168.76 | 168.57 | 8.70% | 6,272 |
| Aug 3, 2026 | 159.36 | 160.14 | 152.54 | 155.26 | 155.08 | -3.35% | 3,846 |
| Jul 31, 2026 | 160.58 | 164.82 | 157.00 | 160.64 | 160.46 | 0.80% | 4,450 |
| Jul 30, 2026 | 150.28 | 161.06 | 148.98 | 159.36 | 159.18 | 2.60% | 7,497 |
| Jul 29, 2026 | 150.86 | 160.90 | 149.98 | 155.32 | 155.14 | -7.57% | 9,846 |
| Jul 28, 2026 | 173.04 | 173.56 | 164.62 | 168.04 | 167.85 | -2.53% | 5,157 |
| Jul 27, 2026 | 195.42 | 195.42 | 172.40 | 172.40 | 172.21 | -8.52% | 4,213 |
| Jul 24, 2026 | 192.66 | 192.66 | 185.24 | 188.46 | 188.25 | -0.37% | 2,869 |
| Jul 23, 2026 | 187.60 | 191.64 | 184.38 | 189.16 | 188.95 | -0.64% | 8,647 |
| Jul 22, 2026 | 184.66 | 190.88 | 182.36 | 190.38 | 190.16 | 0.11% | 5,277 |
| Jul 21, 2026 | 188.94 | 193.12 | 188.80 | 190.18 | 189.97 | 2.87% | 1,613 |
| Jul 20, 2026 | 186.26 | 193.44 | 183.90 | 184.88 | 184.67 | 0.76% | 3,105 |
| Jul 17, 2026 | 185.98 | 187.52 | 180.00 | 183.48 | 183.27 | -5.44% | 9,942 |
| Jul 16, 2026 | 194.36 | 198.80 | 188.78 | 194.04 | 193.82 | 0.48% | 4,887 |
| Jul 15, 2026 | 211.80 | 211.80 | 192.32 | 193.12 | 192.90 | -4.61% | 4,381 |
| Jul 14, 2026 | 201.05 | 207.35 | 199.98 | 202.45 | 202.22 | 3.32% | 2,363 |
| Jul 13, 2026 | 193.78 | 198.42 | 193.22 | 195.94 | 195.72 | -1.97% | 4,029 |
| Jul 10, 2026 | 198.62 | 200.20 | 194.00 | 199.88 | 199.65 | -3.37% | 2,344 |
| Jul 9, 2026 | 198.12 | 213.75 | 197.70 | 206.85 | 206.62 | 9.18% | 5,679 |
| Jul 8, 2026 | 187.96 | 194.14 | 182.92 | 189.46 | 189.25 | 1.05% | 8,146 |
| Jul 7, 2026 | 198.06 | 198.36 | 184.58 | 187.50 | 187.29 | -10.14% | 6,020 |
| Jul 6, 2026 | 214.80 | 219.25 | 206.75 | 208.65 | 208.41 | -4.96% | 2,616 |
| Jul 3, 2026 | 219.10 | 221.35 | 214.00 | 219.55 | 219.30 | 2.93% | 2,946 |
| Jul 2, 2026 | 231.05 | 241.15 | 210.80 | 213.30 | 213.06 | -11.42% | 7,090 |
| Jul 1, 2026 | 260.05 | 262.25 | 240.80 | 240.80 | 240.53 | -6.59% | 3,144 |
| Jun 30, 2026 | 247.10 | 260.45 | 245.00 | 257.80 | 257.51 | 8.94% | 1,796 |
| Jun 29, 2026 | 222.50 | 236.65 | 219.00 | 236.65 | 236.38 | 9.53% | 3,127 |
| Jun 26, 2026 | 223.10 | 223.10 | 213.70 | 216.05 | 215.81 | -2.46% | 1,410 |
| Jun 25, 2026 | 222.00 | 222.45 | 215.25 | 221.50 | 221.25 | 4.38% | 1,886 |
| Jun 24, 2026 | 216.80 | 219.10 | 210.85 | 212.20 | 211.96 | -0.54% | 1,308 |
| Jun 23, 2026 | 225.20 | 226.35 | 212.45 | 213.35 | 213.11 | -8.67% | 3,539 |
| Jun 22, 2026 | 226.40 | 235.70 | 224.25 | 233.60 | 233.34 | 5.49% | 3,120 |
| Jun 19, 2026 | 226.15 | 226.15 | 218.00 | 221.45 | 221.20 | -0.72% | 9,392 |
| Jun 18, 2026 | 214.55 | 225.00 | 214.55 | 223.05 | 222.80 | 5.36% | 1,072 |
| Jun 17, 2026 | 210.20 | 214.85 | 207.00 | 211.70 | 211.46 | -0.54% | 2,123 |
| Jun 16, 2026 | 221.00 | 223.95 | 211.55 | 212.85 | 212.61 | -2.05% | 2,328 |
| Jun 15, 2026 | 228.30 | 231.05 | 217.30 | 217.30 | 217.05 | 0.84% | 3,083 |