Lam Research Corporation (ETR:LAR0)
Germany · Delayed Price · Currency is EUR 249.55
+10.05 (4.20%)
May 13, 2026, 5:35 PM CET
ETR:LAR0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 249.55 | 252.05 | 245.80 | 249.55 | 249.55 | 4.20% | 3,624 |
| May 12, 2026 | 249.75 | 251.10 | 238.95 | 239.50 | 239.50 | -5.13% | 2,088 |
| May 11, 2026 | 249.45 | 253.35 | 245.45 | 252.45 | 252.45 | 1.53% | 3,041 |
| May 8, 2026 | 246.35 | 250.75 | 244.80 | 248.65 | 248.65 | 1.10% | 2,372 |
| May 7, 2026 | 253.10 | 254.70 | 243.90 | 245.95 | 245.95 | -2.42% | 4,695 |
| May 6, 2026 | 238.55 | 252.05 | 237.00 | 252.05 | 252.05 | 6.51% | 9,103 |
| May 5, 2026 | 222.65 | 236.65 | 222.65 | 236.65 | 236.65 | 7.89% | 2,416 |
| May 4, 2026 | 220.90 | 224.40 | 215.70 | 219.35 | 219.35 | - | 4,077 |
| Apr 30, 2026 | 209.95 | 219.35 | 209.80 | 219.35 | 219.35 | 3.35% | 2,547 |
| Apr 29, 2026 | 216.10 | 217.40 | 212.25 | 212.25 | 212.25 | 1.70% | 1,226 |
| Apr 28, 2026 | 220.15 | 220.75 | 208.55 | 208.70 | 208.70 | -5.99% | 3,826 |
| Apr 27, 2026 | 229.95 | 231.00 | 218.85 | 222.00 | 222.00 | -4.33% | 2,593 |
| Apr 24, 2026 | 223.45 | 235.20 | 222.30 | 232.05 | 232.05 | 2.88% | 3,745 |
| Apr 23, 2026 | 229.45 | 233.05 | 223.70 | 225.55 | 225.55 | 0.74% | 3,388 |
| Apr 22, 2026 | 223.90 | 224.70 | 220.00 | 223.90 | 223.90 | 0.88% | 1,150 |
| Apr 21, 2026 | 225.35 | 226.20 | 221.50 | 221.95 | 221.95 | -1.60% | 856 |
| Apr 20, 2026 | 225.90 | 227.95 | 223.55 | 225.55 | 225.55 | -0.33% | 943 |
| Apr 17, 2026 | 222.00 | 228.50 | 221.60 | 226.30 | 226.30 | 0.82% | 2,254 |
| Apr 16, 2026 | 229.30 | 229.40 | 221.00 | 224.45 | 224.45 | 0.85% | 2,381 |
| Apr 15, 2026 | 230.10 | 233.20 | 222.50 | 222.55 | 222.55 | -2.88% | 1,177 |
| Apr 14, 2026 | 228.35 | 231.55 | 227.95 | 229.15 | 229.15 | 2.05% | 1,053 |
| Apr 13, 2026 | 223.50 | 225.85 | 222.25 | 224.55 | 224.55 | -0.95% | 1,416 |
| Apr 10, 2026 | 221.50 | 227.40 | 220.75 | 226.70 | 226.70 | 3.94% | 1,331 |
| Apr 9, 2026 | 209.30 | 218.10 | 206.80 | 218.10 | 218.10 | 4.28% | 3,331 |
| Apr 8, 2026 | 204.40 | 212.00 | 203.90 | 209.15 | 209.15 | 10.38% | 2,258 |
| Apr 7, 2026 | 189.80 | 192.14 | 187.84 | 189.48 | 189.48 | 0.22% | 1,132 |
| Apr 2, 2026 | 186.14 | 191.18 | 182.36 | 189.06 | 189.06 | -1.82% | 1,214 |
| Apr 1, 2026 | 188.40 | 192.56 | 185.62 | 192.56 | 192.56 | 7.79% | 4,271 |
| Mar 31, 2026 | 174.84 | 181.38 | 174.12 | 178.64 | 178.64 | 0.62% | 1,500 |
| Mar 30, 2026 | 185.00 | 186.92 | 175.74 | 177.54 | 177.54 | -4.07% | 1,254 |
| Mar 27, 2026 | 183.04 | 187.08 | 180.70 | 185.08 | 185.08 | -0.97% | 2,331 |
| Mar 26, 2026 | 200.25 | 200.25 | 186.10 | 186.90 | 186.90 | -7.93% | 798 |
| Mar 25, 2026 | 208.30 | 209.85 | 197.10 | 203.00 | 203.00 | -1.41% | 2,513 |
| Mar 24, 2026 | 201.55 | 208.00 | 197.74 | 205.90 | 205.90 | 2.62% | 751 |
| Mar 23, 2026 | 193.36 | 205.25 | 192.30 | 200.65 | 200.65 | 1.52% | 920 |
| Mar 20, 2026 | 201.85 | 202.30 | 195.70 | 197.64 | 197.64 | -0.12% | 905 |
| Mar 19, 2026 | 196.04 | 198.62 | 188.48 | 197.88 | 197.88 | -0.60% | 709 |
| Mar 18, 2026 | 200.50 | 201.00 | 195.06 | 199.08 | 199.08 | 3.17% | 925 |
| Mar 17, 2026 | 189.50 | 193.20 | 186.54 | 192.96 | 192.96 | 2.27% | 540 |
| Mar 16, 2026 | 189.00 | 190.08 | 186.04 | 188.68 | 188.68 | 0.82% | 824 |
| Mar 13, 2026 | 180.76 | 187.26 | 180.76 | 187.14 | 187.14 | 1.62% | 678 |
| Mar 12, 2026 | 187.32 | 187.32 | 181.02 | 184.16 | 184.16 | -3.42% | 300 |
| Mar 11, 2026 | 181.30 | 190.68 | 180.86 | 190.68 | 190.68 | 1.83% | 748 |
| Mar 10, 2026 | 185.74 | 187.94 | 181.00 | 187.26 | 187.26 | 5.89% | 1,441 |
| Mar 9, 2026 | 167.48 | 176.84 | 166.80 | 176.84 | 176.84 | -1.81% | 2,814 |
| Mar 6, 2026 | 185.76 | 186.92 | 177.70 | 180.10 | 180.10 | -3.66% | 1,683 |
| Mar 5, 2026 | 190.48 | 192.46 | 186.76 | 186.94 | 186.94 | -2.44% | 1,155 |
| Mar 4, 2026 | 184.88 | 192.74 | 184.00 | 191.62 | 191.62 | 1.19% | 1,239 |
| Mar 3, 2026 | 190.18 | 193.78 | 185.00 | 189.36 | 189.14 | -3.25% | 1,862 |
| Mar 2, 2026 | 191.80 | 199.06 | 188.40 | 195.72 | 195.49 | -2.84% | 2,440 |