KLA Corporation (FRA:KLA)
Germany · Delayed Price · Currency is EUR 156.12
-0.72 (-0.46%)
Last updated: Aug 26, 2026, 6:00 PM CET
FRA:KLA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 156.08 | 157.78 | 155.76 | 155.78 | - | -0.68% | 54 |
| Aug 25, 2026 | 158.00 | 159.00 | 155.88 | 156.84 | 156.84 | 1.53% | 40 |
| Aug 24, 2026 | 152.52 | 154.94 | 151.66 | 154.48 | 154.48 | -1.63% | 330 |
| Aug 21, 2026 | 158.92 | 161.38 | 156.30 | 157.04 | 157.04 | -1.02% | 170 |
| Aug 20, 2026 | 162.02 | 162.02 | 158.66 | 158.66 | 158.66 | -0.90% | 62 |
| Aug 19, 2026 | 167.16 | 167.68 | 160.10 | 160.10 | 160.10 | -4.07% | 53 |
| Aug 18, 2026 | 174.30 | 174.30 | 166.18 | 166.90 | 166.90 | -5.99% | 21 |
| Aug 17, 2026 | 177.98 | 178.68 | 176.00 | 177.54 | 177.54 | 1.12% | 136 |
| Aug 14, 2026 | 179.50 | 181.90 | 173.90 | 175.78 | 175.58 | -2.78% | 151 |
| Aug 13, 2026 | 181.50 | 185.14 | 180.38 | 180.80 | 180.60 | 0.07% | 199 |
| Aug 12, 2026 | 174.34 | 181.36 | 174.34 | 180.68 | 180.48 | 4.26% | - |
| Aug 11, 2026 | 168.50 | 173.66 | 168.50 | 173.30 | 173.10 | 3.56% | 75 |
| Aug 10, 2026 | 171.94 | 175.66 | 167.16 | 167.34 | 167.15 | -1.65% | 25 |
| Aug 7, 2026 | 168.50 | 172.88 | 168.50 | 170.14 | 169.95 | 1.20% | 36 |
| Aug 6, 2026 | 166.02 | 170.66 | 163.24 | 168.12 | 167.93 | 0.20% | 92 |
| Aug 5, 2026 | 172.00 | 173.58 | 166.72 | 167.78 | 167.59 | -1.28% | 66 |
| Aug 4, 2026 | 160.00 | 169.96 | 160.00 | 169.96 | 169.77 | 7.28% | 212 |
| Aug 3, 2026 | 160.70 | 160.70 | 152.66 | 158.42 | 158.24 | -0.83% | 70 |
| Jul 31, 2026 | 161.98 | 163.84 | 159.74 | 159.74 | 159.56 | 2.65% | 235 |
| Jul 30, 2026 | 150.24 | 163.60 | 150.12 | 155.62 | 155.44 | 3.46% | 335 |
| Jul 29, 2026 | 147.00 | 156.46 | 147.00 | 150.42 | 150.25 | -10.46% | 581 |
| Jul 28, 2026 | 172.02 | 172.88 | 166.00 | 168.00 | 167.81 | -5.71% | 69 |
| Jul 27, 2026 | 189.62 | 189.62 | 174.36 | 178.18 | 177.98 | -3.52% | 83 |
| Jul 24, 2026 | 190.00 | 190.04 | 184.68 | 184.68 | 184.47 | -2.58% | 35 |
| Jul 23, 2026 | 187.68 | 189.58 | 187.68 | 189.58 | 189.37 | 0.92% | 60 |
| Jul 22, 2026 | 185.02 | 189.86 | 183.12 | 187.86 | 187.65 | -1.44% | 141 |
| Jul 21, 2026 | 187.52 | 191.94 | 187.52 | 190.60 | 190.38 | 3.98% | 333 |
| Jul 20, 2026 | 186.22 | 192.34 | 183.30 | 183.30 | 183.09 | -2.19% | 40 |
| Jul 17, 2026 | 185.00 | 188.42 | 179.80 | 187.40 | 187.19 | -2.45% | 957 |
| Jul 16, 2026 | 197.00 | 197.00 | 189.02 | 192.10 | 191.88 | -1.63% | 126 |
| Jul 15, 2026 | 210.00 | 210.00 | 190.86 | 195.28 | 195.06 | -3.57% | 260 |
| Jul 14, 2026 | 199.00 | 204.80 | 199.00 | 202.50 | 202.27 | 3.72% | 405 |
| Jul 13, 2026 | 195.12 | 197.28 | 193.08 | 195.24 | 195.02 | -3.70% | 24 |
| Jul 10, 2026 | 199.32 | 202.75 | 196.62 | 202.75 | 202.52 | 1.27% | 39 |
| Jul 9, 2026 | 194.48 | 213.35 | 194.48 | 200.20 | 199.97 | 2.90% | 738 |
| Jul 8, 2026 | 188.02 | 194.56 | 182.86 | 194.56 | 194.34 | 3.40% | 127 |
| Jul 7, 2026 | 197.62 | 197.62 | 184.82 | 188.16 | 187.95 | -7.31% | 1,284 |
| Jul 6, 2026 | 214.40 | 215.15 | 202.80 | 203.00 | 202.77 | -6.47% | 228 |
| Jul 3, 2026 | 220.95 | 221.30 | 217.05 | 217.05 | 216.80 | 6.42% | 233 |
| Jul 2, 2026 | 234.40 | 234.40 | 201.60 | 203.95 | 203.72 | -12.30% | 710 |
| Jul 1, 2026 | 263.00 | 263.00 | 230.10 | 232.55 | 232.29 | -13.26% | 1,360 |
| Jun 30, 2026 | 249.95 | 268.10 | 245.65 | 268.10 | 267.80 | 10.40% | 560 |
| Jun 29, 2026 | 220.50 | 242.85 | 220.50 | 242.85 | 242.58 | 10.97% | 245 |
| Jun 26, 2026 | 219.00 | 223.25 | 215.80 | 218.85 | 218.60 | -2.86% | 248 |
| Jun 25, 2026 | 223.00 | 227.65 | 214.90 | 225.30 | 225.05 | 6.93% | 317 |
| Jun 24, 2026 | 215.60 | 218.00 | 207.25 | 210.70 | 210.46 | -2.25% | 255 |
| Jun 23, 2026 | 226.00 | 227.00 | 213.05 | 215.55 | 215.31 | -8.00% | 308 |
| Jun 22, 2026 | 224.05 | 235.55 | 224.05 | 234.30 | 234.04 | 5.56% | 164 |
| Jun 19, 2026 | 225.50 | 227.50 | 220.05 | 221.95 | 221.70 | -2.03% | 968 |
| Jun 18, 2026 | 212.50 | 228.00 | 212.50 | 226.55 | 226.29 | 9.42% | 445 |