Skip to main content
logo
Lam Research Corporation (ETR:LAR0)
Germany flag Germany · Delayed Price · Currency is EUR
324.95
-19.25 (-5.59%)
Jun 23, 2026, 5:35 PM CET

ETR:LAR0 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 2026341.20342.10339.50339.90--1.25%436
Jun 22, 2026340.30350.75338.60344.20344.203.18%4,847
Jun 19, 2026342.10343.40331.00333.60333.60-3.21%6,567
Jun 18, 2026337.80348.85337.00344.65344.652.87%3,015
Jun 17, 2026327.40341.45326.50335.05335.052.93%3,204
Jun 16, 2026338.25344.05323.65325.75325.53-2.64%2,011
Jun 15, 2026334.30336.70328.35334.60334.373.99%5,116
Jun 12, 2026307.85321.75306.60321.75321.536.38%3,298
Jun 11, 2026295.80303.75287.05302.45302.247.27%4,094
Jun 10, 2026279.60294.15274.90281.95281.760.53%5,395
Jun 9, 2026284.35299.90279.80280.45280.26-0.83%6,290
Jun 8, 2026266.60285.00265.95282.80282.612.41%5,212
Jun 5, 2026284.50284.50272.85276.15275.96-4.13%4,683
Jun 4, 2026296.95297.35279.70288.05287.85-1.79%6,067
Jun 3, 2026288.75297.30287.05293.30293.102.21%4,375
Jun 2, 2026270.75288.35270.75286.95286.755.91%8,666
Jun 1, 2026273.70273.95264.25270.95270.76-1.02%5,909
May 29, 2026274.30277.90272.35273.75273.56-0.58%1,533
May 28, 2026274.30275.70265.65275.35275.160.84%3,210
May 27, 2026278.75289.45270.90273.05272.860.48%2,590
May 26, 2026270.40275.00266.60271.75271.56-0.37%2,197
May 25, 2026268.95275.35268.20272.75272.562.56%990
May 22, 2026260.40267.05260.40265.95265.773.34%998
May 21, 2026249.90258.45249.40257.35257.172.35%1,494
May 20, 2026240.85251.45239.40251.45251.288.64%2,263
May 19, 2026239.15240.70227.75231.45231.29-3.30%2,705
May 18, 2026248.20252.60237.70239.35239.19-2.98%4,099
May 15, 2026255.70255.95243.25246.70246.53-3.63%2,513
May 14, 2026254.15257.55251.20256.00255.822.58%1,202
May 13, 2026249.55252.05245.80249.55249.384.20%3,624
May 12, 2026249.75251.10238.95239.50239.34-5.13%2,088
May 11, 2026249.45253.35245.45252.45252.281.53%3,041
May 8, 2026246.35250.75244.80248.65248.481.10%2,372
May 7, 2026253.10254.70243.90245.95245.78-2.42%4,695
May 6, 2026238.55252.05237.00252.05251.886.51%9,103
May 5, 2026222.65236.65222.65236.65236.497.89%2,416
May 4, 2026220.90224.40215.70219.35219.20-4,077
Apr 30, 2026209.95219.35209.80219.35219.203.35%2,547
Apr 29, 2026216.10217.40212.25212.25212.101.70%1,226
Apr 28, 2026220.15220.75208.55208.70208.56-5.99%3,826
Apr 27, 2026229.95231.00218.85222.00221.85-4.33%2,593
Apr 24, 2026223.45235.20222.30232.05231.892.88%3,745
Apr 23, 2026229.45233.05223.70225.55225.390.74%3,388
Apr 22, 2026223.90224.70220.00223.90223.750.88%1,150
Apr 21, 2026225.35226.20221.50221.95221.80-1.60%856
Apr 20, 2026225.90227.95223.55225.55225.39-0.33%943
Apr 17, 2026222.00228.50221.60226.30226.140.82%2,254
Apr 16, 2026229.30229.40221.00224.45224.300.85%2,381
Apr 15, 2026230.10233.20222.50222.55222.40-2.88%1,177
Apr 14, 2026228.35231.55227.95229.15228.992.05%1,053