Lam Research Corporation (ETR:LAR0)
Germany · Delayed Price · Currency is EUR 260.15
-1.45 (-0.55%)
Sep 11, 2026, 5:35 PM CET
ETR:LAR0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 259.20 | 263.65 | 256.20 | 260.15 | 260.15 | -0.55% | 3,160 |
| Sep 10, 2026 | 270.15 | 270.15 | 259.85 | 261.60 | 261.60 | -3.36% | 1,726 |
| Sep 9, 2026 | 277.40 | 277.85 | 269.80 | 270.70 | 270.70 | -1.74% | 2,046 |
| Sep 8, 2026 | 269.20 | 275.50 | 265.80 | 275.50 | 275.50 | 3.07% | 1,643 |
| Sep 7, 2026 | 265.90 | 270.95 | 263.40 | 267.30 | 267.30 | 2.91% | 762 |
| Sep 4, 2026 | 254.90 | 266.05 | 254.90 | 259.75 | 259.75 | 4.86% | 1,048 |
| Sep 3, 2026 | 248.95 | 250.60 | 239.30 | 247.70 | 247.70 | -0.08% | 512 |
| Sep 2, 2026 | 250.00 | 250.90 | 246.45 | 247.90 | 247.90 | -1.86% | 1,551 |
| Sep 1, 2026 | 260.90 | 260.90 | 250.50 | 252.60 | 252.60 | -2.32% | 654 |
| Aug 31, 2026 | 265.00 | 265.25 | 257.60 | 258.60 | 258.60 | -4.03% | 1,861 |
| Aug 28, 2026 | 272.15 | 273.25 | 267.40 | 269.45 | 269.45 | -0.59% | 1,365 |
| Aug 27, 2026 | 275.70 | 276.50 | 269.85 | 271.05 | 271.05 | 1.08% | 389 |
| Aug 26, 2026 | 269.05 | 270.35 | 267.05 | 268.15 | 268.15 | -0.33% | 722 |
| Aug 25, 2026 | 270.85 | 275.20 | 264.60 | 269.05 | 269.05 | 2.75% | 1,602 |
| Aug 24, 2026 | 261.40 | 265.40 | 256.55 | 261.85 | 261.85 | -1.30% | 3,205 |
| Aug 21, 2026 | 267.95 | 271.70 | 261.40 | 265.30 | 265.30 | 0.55% | 1,475 |
| Aug 20, 2026 | 267.30 | 268.25 | 258.95 | 263.85 | 263.85 | -0.58% | 3,857 |
| Aug 19, 2026 | 284.75 | 287.35 | 265.00 | 265.40 | 265.40 | -4.84% | 5,837 |
| Aug 18, 2026 | 291.95 | 292.00 | 276.15 | 278.90 | 278.90 | -5.57% | 1,312 |
| Aug 17, 2026 | 289.75 | 295.45 | 289.15 | 295.35 | 295.35 | 3.65% | 1,336 |
| Aug 14, 2026 | 289.10 | 293.45 | 284.95 | 284.95 | 284.95 | -3.23% | 1,945 |
| Aug 13, 2026 | 285.10 | 294.60 | 282.60 | 294.45 | 294.45 | 3.88% | 2,587 |
| Aug 12, 2026 | 274.85 | 284.15 | 274.85 | 283.45 | 283.45 | 5.29% | 1,648 |
| Aug 11, 2026 | 268.50 | 274.25 | 267.00 | 269.20 | 269.20 | 1.22% | 1,311 |
| Aug 10, 2026 | 274.40 | 277.70 | 264.95 | 265.95 | 265.95 | -0.99% | 1,799 |
| Aug 7, 2026 | 269.00 | 276.40 | 264.25 | 268.60 | 268.60 | -0.41% | 3,469 |
| Aug 6, 2026 | 263.90 | 271.70 | 257.45 | 269.70 | 269.70 | -0.04% | 3,311 |
| Aug 5, 2026 | 279.00 | 280.20 | 265.00 | 269.80 | 269.80 | -0.85% | 4,611 |
| Aug 4, 2026 | 259.50 | 272.25 | 259.50 | 272.10 | 272.10 | 8.41% | 3,613 |
| Aug 3, 2026 | 260.30 | 260.30 | 240.75 | 251.00 | 251.00 | -3.54% | 3,082 |
| Jul 31, 2026 | 265.80 | 275.35 | 257.15 | 260.20 | 260.20 | -0.42% | 4,942 |
| Jul 30, 2026 | 234.40 | 270.10 | 232.00 | 261.30 | 261.30 | 15.65% | 5,282 |
| Jul 29, 2026 | 229.10 | 239.05 | 224.15 | 225.95 | 225.95 | -3.27% | 6,071 |
| Jul 28, 2026 | 248.05 | 249.90 | 227.90 | 233.60 | 233.60 | -4.77% | 5,666 |
| Jul 27, 2026 | 277.85 | 279.55 | 245.30 | 245.30 | 245.30 | -10.74% | 4,053 |
| Jul 24, 2026 | 279.20 | 280.65 | 269.80 | 274.80 | 274.80 | -2.10% | 3,482 |
| Jul 23, 2026 | 277.35 | 284.20 | 273.25 | 280.70 | 280.70 | -0.02% | 2,162 |
| Jul 22, 2026 | 273.35 | 280.75 | 270.05 | 280.75 | 280.75 | -0.18% | 2,001 |
| Jul 21, 2026 | 279.90 | 285.85 | 276.15 | 281.25 | 281.25 | 3.36% | 4,206 |
| Jul 20, 2026 | 274.55 | 284.85 | 268.35 | 272.10 | 272.10 | -0.18% | 4,318 |
| Jul 17, 2026 | 269.30 | 275.25 | 261.30 | 272.60 | 272.60 | -4.35% | 13,244 |
| Jul 16, 2026 | 296.70 | 296.70 | 278.80 | 285.00 | 285.00 | -1.55% | 6,425 |
| Jul 15, 2026 | 319.55 | 320.00 | 287.45 | 289.50 | 289.50 | -4.57% | 6,814 |
| Jul 14, 2026 | 296.55 | 307.65 | 296.40 | 303.35 | 303.35 | 3.44% | 5,127 |
| Jul 13, 2026 | 290.85 | 296.70 | 287.70 | 293.25 | 293.25 | -3.84% | 4,687 |
| Jul 10, 2026 | 306.00 | 306.60 | 297.35 | 304.95 | 304.95 | -1.72% | 5,347 |
| Jul 9, 2026 | 297.65 | 313.20 | 297.65 | 310.30 | 310.30 | 8.55% | 4,925 |
| Jul 8, 2026 | 282.50 | 295.00 | 274.80 | 285.85 | 285.85 | 1.94% | 9,357 |
| Jul 7, 2026 | 295.80 | 297.40 | 274.30 | 280.40 | 280.40 | -11.03% | 12,571 |
| Jul 6, 2026 | 319.45 | 324.70 | 311.35 | 315.15 | 315.15 | -3.39% | 3,256 |