KLA Corporation (VIE:KLAC)
Austria · Delayed Price · Currency is EUR 1,310.20
-8.00 (-0.61%)
Last updated: Apr 2, 2026, 5:32 PM CET
VIE:KLAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1,275.00 | 1,310.20 | 1,271.20 | 1,310.20 | 1,310.20 | -0.61% | 9 |
| Apr 1, 2026 | 1,288.40 | 1,318.20 | 1,286.00 | 1,318.20 | 1,318.20 | 6.86% | 18 |
| Mar 31, 2026 | 1,215.20 | 1,233.60 | 1,215.20 | 1,233.60 | 1,233.60 | 1.31% | - |
| Mar 30, 2026 | 1,257.60 | 1,275.60 | 1,217.60 | 1,217.60 | 1,217.60 | -4.35% | - |
| Mar 27, 2026 | 1,271.60 | 1,273.00 | 1,237.40 | 1,273.00 | 1,273.00 | -0.38% | 20 |
| Mar 26, 2026 | 1,323.20 | 1,323.20 | 1,277.80 | 1,277.80 | 1,277.80 | -4.76% | - |
| Mar 25, 2026 | 1,372.00 | 1,379.20 | 1,341.60 | 1,341.60 | 1,341.60 | -0.99% | 10 |
| Mar 24, 2026 | 1,308.80 | 1,355.00 | 1,303.80 | 1,355.00 | 1,355.00 | 3.31% | - |
| Mar 23, 2026 | 1,268.40 | 1,349.00 | 1,266.00 | 1,311.60 | 1,311.60 | 2.73% | 20 |
| Mar 20, 2026 | 1,303.40 | 1,316.80 | 1,275.60 | 1,276.80 | 1,276.80 | 0.05% | 13 |
| Mar 19, 2026 | 1,293.00 | 1,293.00 | 1,260.40 | 1,276.20 | 1,276.20 | -2.25% | 10 |
| Mar 18, 2026 | 1,300.80 | 1,305.60 | 1,281.60 | 1,305.60 | 1,305.60 | 3.01% | - |
| Mar 17, 2026 | 1,245.00 | 1,279.40 | 1,238.80 | 1,267.40 | 1,267.40 | 1.77% | - |
| Mar 16, 2026 | 1,253.00 | 1,256.60 | 1,245.40 | 1,245.40 | 1,245.40 | -0.11% | - |
| Mar 13, 2026 | 1,222.80 | 1,250.00 | 1,222.80 | 1,246.80 | 1,246.80 | 0.19% | - |
| Mar 12, 2026 | 1,267.00 | 1,281.60 | 1,229.00 | 1,244.40 | 1,244.40 | -2.86% | 27 |
| Mar 11, 2026 | 1,260.00 | 1,281.00 | 1,244.80 | 1,281.00 | 1,281.00 | 2.07% | 10 |
| Mar 10, 2026 | 1,244.80 | 1,255.00 | 1,228.20 | 1,255.00 | 1,255.00 | 4.46% | - |
| Mar 9, 2026 | 1,124.40 | 1,201.40 | 1,124.40 | 1,201.40 | 1,201.40 | -0.36% | 40 |
| Mar 6, 2026 | 1,237.00 | 1,237.00 | 1,192.60 | 1,205.80 | 1,205.80 | -3.07% | 30 |
| Mar 5, 2026 | 1,266.80 | 1,273.00 | 1,244.00 | 1,244.00 | 1,244.00 | -1.64% | 3 |
| Mar 4, 2026 | 1,224.60 | 1,271.40 | 1,224.60 | 1,264.80 | 1,264.80 | 1.79% | 10 |
| Mar 3, 2026 | 1,288.80 | 1,288.80 | 1,242.60 | 1,242.60 | 1,242.60 | -3.60% | 31 |
| Mar 2, 2026 | 1,263.60 | 1,289.00 | 1,263.60 | 1,289.00 | 1,289.00 | 0.67% | - |
| Feb 27, 2026 | 1,287.40 | 1,288.80 | 1,268.60 | 1,280.40 | 1,280.40 | -0.34% | - |
| Feb 26, 2026 | 1,310.00 | 1,321.60 | 1,284.80 | 1,284.80 | 1,284.80 | -2.13% | - |
| Feb 25, 2026 | 1,281.40 | 1,313.40 | 1,281.40 | 1,312.80 | 1,312.80 | 2.93% | - |
| Feb 24, 2026 | 1,273.80 | 1,278.80 | 1,264.40 | 1,275.40 | 1,275.40 | 2.56% | 10 |
| Feb 23, 2026 | 1,251.80 | 1,277.20 | 1,243.60 | 1,243.60 | 1,243.60 | -1.16% | 1 |
| Feb 20, 2026 | 1,253.40 | 1,260.20 | 1,243.40 | 1,258.20 | 1,258.20 | 1.16% | 10 |
| Feb 19, 2026 | 1,260.80 | 1,260.80 | 1,237.60 | 1,243.80 | 1,243.80 | -1.89% | - |
| Feb 18, 2026 | 1,246.40 | 1,267.80 | 1,245.60 | 1,267.80 | 1,267.80 | 1.83% | - |
| Feb 17, 2026 | 1,214.00 | 1,245.00 | 1,214.00 | 1,245.00 | 1,245.00 | 1.09% | 10 |
| Feb 13, 2026 | 1,234.80 | 1,243.00 | 1,230.80 | 1,231.60 | 1,230.00 | 1.63% | - |
| Feb 12, 2026 | 1,255.80 | 1,263.40 | 1,211.80 | 1,211.80 | 1,210.22 | -2.60% | - |
| Feb 11, 2026 | 1,207.00 | 1,252.20 | 1,203.20 | 1,244.20 | 1,242.58 | 3.53% | 10 |
| Feb 10, 2026 | 1,252.00 | 1,252.00 | 1,198.60 | 1,201.80 | 1,200.24 | -0.94% | 10 |
| Feb 9, 2026 | 1,218.00 | 1,218.00 | 1,201.80 | 1,213.20 | 1,211.62 | 0.18% | - |
| Feb 6, 2026 | 1,139.60 | 1,211.00 | 1,139.60 | 1,211.00 | 1,209.42 | 7.64% | 20 |
| Feb 5, 2026 | 1,126.80 | 1,128.60 | 1,097.80 | 1,125.00 | 1,123.54 | -0.11% | - |
| Feb 4, 2026 | 1,153.40 | 1,156.40 | 1,126.20 | 1,126.20 | 1,124.73 | -2.48% | 50 |
| Feb 3, 2026 | 1,207.60 | 1,222.40 | 1,154.80 | 1,154.80 | 1,153.30 | -3.44% | - |
| Feb 2, 2026 | 1,186.00 | 1,206.80 | 1,186.00 | 1,196.00 | 1,194.44 | -3.53% | 10 |
| Jan 30, 2026 | 1,267.20 | 1,326.00 | 1,239.80 | 1,239.80 | 1,238.19 | -9.89% | 80 |
| Jan 29, 2026 | 1,378.80 | 1,386.20 | 1,375.80 | 1,375.80 | 1,374.01 | 0.94% | - |
| Jan 28, 2026 | 1,415.00 | 1,415.00 | 1,363.00 | 1,363.00 | 1,361.23 | 1.25% | - |
| Jan 27, 2026 | 1,325.20 | 1,346.20 | 1,308.20 | 1,346.20 | 1,344.45 | 4.60% | - |
| Jan 26, 2026 | 1,279.20 | 1,287.00 | 1,266.60 | 1,287.00 | 1,285.33 | 0.77% | - |
| Jan 23, 2026 | 1,275.60 | 1,277.20 | 1,261.60 | 1,277.20 | 1,275.54 | -1.13% | 10 |
| Jan 22, 2026 | 1,306.20 | 1,325.20 | 1,291.80 | 1,291.80 | 1,290.12 | -0.66% | - |