KLA Corporation (FRA:KLA)
Germany · Delayed Price · Currency is EUR 759.00
-33.30 (-4.20%)
At close: Aug 1, 2025, 10:00 PM CET
Marathon Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 759.00 | 759.00 | 759.00 | 759.00 | - | -4.20% | - |
| Jul 31, 2025 | 792.30 | 792.30 | 792.30 | 792.30 | - | 0.27% | - |
| Jul 30, 2025 | 790.20 | 790.20 | 790.20 | 790.20 | - | -0.57% | 20 |
| Jul 29, 2025 | 794.70 | 794.70 | 794.70 | 794.70 | - | 2.30% | 20 |
| Jul 28, 2025 | 768.80 | 776.80 | 768.80 | 776.80 | - | 2.78% | 20 |
| Jul 25, 2025 | 755.80 | 755.80 | 755.80 | 755.80 | - | -0.55% | 70 |
| Jul 24, 2025 | 765.00 | 765.00 | 760.00 | 760.00 | - | 0.14% | 70 |
| Jul 23, 2025 | 758.90 | 758.90 | 758.90 | 758.90 | - | -4.95% | 18 |
| Jul 22, 2025 | 798.40 | 798.40 | 798.40 | 798.40 | - | -0.82% | - |
| Jul 21, 2025 | 797.20 | 805.00 | 797.20 | 805.00 | - | -0.53% | 18 |
| Jul 18, 2025 | 804.30 | 809.30 | 804.30 | 809.30 | - | -0.28% | 1 |
| Jul 17, 2025 | 800.70 | 811.60 | 800.70 | 811.60 | - | 2.09% | 1 |
| Jul 16, 2025 | 795.00 | 795.00 | 795.00 | 795.00 | - | - | 10 |
| Jul 15, 2025 | 795.00 | 795.00 | 795.00 | 795.00 | - | 0.45% | - |
| Jul 14, 2025 | 784.40 | 791.40 | 784.40 | 791.40 | - | 0.34% | 10 |
| Jul 11, 2025 | 788.70 | 788.70 | 788.70 | 788.70 | - | 1.13% | 35 |
| Jul 10, 2025 | 779.90 | 779.90 | 779.90 | 779.90 | - | -1.40% | 35 |
| Jul 9, 2025 | 780.00 | 791.00 | 780.00 | 791.00 | - | 2.99% | 35 |
| Jul 8, 2025 | 773.60 | 773.60 | 768.00 | 768.00 | - | -0.48% | 9 |
| Jul 7, 2025 | 771.70 | 771.70 | 771.70 | 771.70 | - | -1.20% | 3 |
| Jul 4, 2025 | 778.10 | 781.10 | 778.10 | 781.10 | - | 0.45% | 3 |
| Jul 3, 2025 | 777.60 | 777.60 | 777.60 | 777.60 | - | 2.26% | - |
| Jul 2, 2025 | 760.40 | 760.40 | 760.40 | 760.40 | - | 0.56% | - |
| Jul 1, 2025 | 756.20 | 756.20 | 756.20 | 756.20 | - | -0.53% | - |
| Jun 30, 2025 | 760.20 | 760.20 | 760.20 | 760.20 | - | -1.27% | - |
| Jun 27, 2025 | 770.00 | 770.00 | 770.00 | 770.00 | - | 0.97% | 7 |
| Jun 26, 2025 | 762.60 | 762.60 | 762.60 | 762.60 | - | 0.08% | - |
| Jun 25, 2025 | 762.00 | 762.00 | 762.00 | 762.00 | - | 3.11% | 7 |
| Jun 24, 2025 | 739.00 | 739.00 | 739.00 | 739.00 | - | 0.83% | - |
| Jun 23, 2025 | 732.90 | 732.90 | 732.90 | 732.90 | - | -1.80% | - |
| Jun 20, 2025 | 746.30 | 746.30 | 746.30 | 746.30 | - | -1.28% | 7 |
| Jun 19, 2025 | 754.40 | 756.00 | 754.40 | 756.00 | - | -2.01% | 7 |
| Jun 18, 2025 | 772.70 | 772.70 | 771.50 | 771.50 | - | 0.76% | 3 |
| Jun 17, 2025 | 765.70 | 765.70 | 765.70 | 765.70 | - | 1.08% | 30 |
| Jun 16, 2025 | 757.50 | 757.50 | 757.50 | 757.50 | - | 1.00% | 30 |
| Jun 13, 2025 | 745.10 | 750.00 | 745.10 | 750.00 | - | -0.11% | 60 |
| Jun 12, 2025 | 750.80 | 750.80 | 750.80 | 750.80 | - | 0.37% | 92 |
| Jun 11, 2025 | 744.50 | 755.70 | 744.50 | 748.00 | - | 1.58% | 92 |
| Jun 10, 2025 | 721.80 | 736.40 | 721.80 | 736.40 | - | 4.77% | 15 |
| Jun 9, 2025 | 702.90 | 702.90 | 702.90 | 702.90 | - | 1.65% | 10 |
| Jun 6, 2025 | 691.50 | 691.50 | 691.50 | 691.50 | - | 1.45% | 10 |
| Jun 5, 2025 | 681.60 | 681.60 | 681.60 | 681.60 | - | 0.44% | - |
| Jun 4, 2025 | 678.60 | 678.60 | 678.60 | 678.60 | - | 2.62% | - |
| Jun 3, 2025 | 661.30 | 661.30 | 661.30 | 661.30 | - | 0.43% | - |
| Jun 2, 2025 | 658.50 | 658.50 | 658.50 | 658.50 | - | -3.29% | 10 |
| May 30, 2025 | 680.90 | 680.90 | 680.90 | 680.90 | - | -2.73% | 10 |
| May 29, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | - | 0.89% | 10 |
| May 28, 2025 | 693.80 | 693.80 | 693.80 | 693.80 | - | 2.33% | - |
| May 27, 2025 | 664.30 | 678.00 | 664.30 | 678.00 | - | 1.79% | 10 |
| May 26, 2025 | 666.10 | 666.10 | 666.10 | 666.10 | - | 0.24% | 135 |