Skip to main content
logo
KLA Corporation (FRA:KLA)
Germany flag Germany · Delayed Price · Currency is EUR
1,745.60
-9.60 (-0.55%)
Last updated: Jun 3, 2026, 8:10 AM CET

FRA:KLA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20261,745.601,745.601,745.601,745.60--0.55%-
Jun 2, 20261,630.001,755.201,630.001,755.201,755.205.10%8
Jun 1, 20261,645.001,670.601,637.601,670.001,670.001.46%9
May 29, 20261,655.401,683.201,642.401,646.001,646.00-0.41%3
May 28, 20261,669.401,684.801,651.601,652.801,652.80-1.95%27
May 27, 20261,722.601,798.801,683.801,685.601,685.60-2.69%27
May 26, 20261,662.401,732.201,646.401,732.201,732.203.39%9
May 25, 20261,648.201,689.401,648.201,675.401,675.403.10%16
May 22, 20261,589.801,639.801,589.801,625.001,625.002.89%6
May 21, 20261,555.201,611.001,555.201,579.401,579.400.84%1
May 20, 20261,495.401,572.401,495.401,566.201,566.204.59%13
May 19, 20261,493.401,511.801,481.601,497.401,497.40-0.57%14
May 18, 20261,540.001,567.801,497.601,506.001,506.00-2.98%6
May 15, 20261,598.801,598.801,554.201,554.201,552.22-4.86%25
May 14, 20261,581.001,633.601,563.601,633.601,631.523.21%4
May 13, 20261,565.001,582.801,546.601,582.801,580.782.82%47
May 12, 20261,556.801,556.801,488.201,539.401,537.44-1.89%16
May 11, 20261,600.201,603.801,568.801,569.001,567.00-0.60%108
May 8, 20261,521.401,596.601,521.401,578.401,576.394.97%113
May 7, 20261,529.801,553.001,494.601,503.601,501.69-2.15%101
May 6, 20261,480.001,539.001,480.001,536.601,534.644.04%33
May 5, 20261,466.601,502.201,466.601,477.001,475.121.04%15
May 4, 20261,480.001,480.001,443.801,461.801,459.94-0.75%28
Apr 30, 20261,410.401,512.801,398.201,472.801,470.92-4.86%58
Apr 29, 20261,549.201,549.201,529.401,548.001,546.03-0.08%12
Apr 28, 20261,611.201,611.201,522.201,549.201,547.23-4.07%38
Apr 27, 20261,649.601,650.001,598.201,615.001,612.94-1.90%14
Apr 24, 20261,555.201,649.401,545.001,646.201,644.106.34%76
Apr 23, 20261,535.201,569.001,535.201,548.001,546.030.03%-
Apr 22, 20261,527.201,547.601,527.201,547.601,545.632.33%4
Apr 21, 20261,531.801,548.801,512.401,512.401,510.47-0.94%15
Apr 20, 20261,533.201,533.201,507.001,526.801,524.860.50%6
Apr 17, 20261,467.601,519.201,467.601,519.201,517.273.49%7
Apr 16, 20261,480.401,510.001,450.801,468.001,466.13-0.58%6
Apr 15, 20261,513.201,513.201,434.001,476.601,474.72-2.80%3
Apr 14, 20261,500.401,524.201,500.401,519.201,517.271.13%25
Apr 13, 20261,461.201,502.201,461.201,502.201,500.291.01%10
Apr 10, 20261,468.001,493.801,468.001,487.201,485.310.99%17
Apr 9, 20261,418.001,475.401,418.001,472.601,470.723.09%40
Apr 8, 20261,399.801,428.401,385.001,428.401,426.587.35%22
Apr 7, 20261,313.201,332.001,305.601,330.601,328.911.43%16
Apr 2, 20261,281.001,311.801,276.001,311.801,310.13-0.02%-
Apr 1, 20261,273.401,324.201,273.401,312.001,310.332.95%48
Mar 31, 20261,209.201,274.401,207.001,274.401,272.785.83%28
Mar 30, 20261,249.001,274.001,204.201,204.201,202.67-3.46%37
Mar 27, 20261,268.001,273.201,247.401,247.401,245.81-1.39%8
Mar 26, 20261,320.001,320.001,261.401,265.001,263.39-4.93%26
Mar 25, 20261,362.401,366.001,330.601,330.601,328.91-2.36%21
Mar 24, 20261,304.001,362.801,303.401,362.801,361.065.01%51
Mar 23, 20261,260.001,348.401,260.001,297.801,296.150.64%3