KLA Corporation (VIE:KLAC)
Austria · Delayed Price · Currency is EUR 185.54
-8.90 (-4.58%)
Last updated: Jul 17, 2026, 9:05 AM CET
VIE:KLAC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 198.16 | 198.16 | 188.82 | 194.44 | 194.44 | 0.50% | 497 |
| Jul 15, 2026 | 211.60 | 211.60 | 193.48 | 193.48 | 193.48 | -4.53% | 430 |
| Jul 14, 2026 | 200.35 | 202.65 | 199.74 | 202.65 | 202.65 | 3.22% | 79 |
| Jul 13, 2026 | 194.38 | 197.40 | 193.64 | 196.32 | 196.32 | -1.78% | 515 |
| Jul 10, 2026 | 199.16 | 200.20 | 195.90 | 199.88 | 199.88 | -3.65% | 883 |
| Jul 9, 2026 | 198.06 | 208.45 | 198.06 | 207.45 | 207.45 | 9.81% | 207 |
| Jul 8, 2026 | 187.58 | 192.28 | 183.26 | 188.92 | 188.92 | 1.05% | 871 |
| Jul 7, 2026 | 197.80 | 197.80 | 186.96 | 186.96 | 186.96 | -10.29% | 1,317 |
| Jul 6, 2026 | 214.50 | 219.80 | 207.85 | 208.40 | 208.40 | -5.08% | 1,539 |
| Jul 3, 2026 | 217.55 | 220.20 | 214.40 | 219.55 | 219.55 | 3.88% | 159 |
| Jul 2, 2026 | 230.00 | 235.30 | 211.35 | 211.35 | 211.35 | -12.14% | 2,256 |
| Jul 1, 2026 | 259.75 | 262.75 | 240.55 | 240.55 | 240.55 | -6.76% | 559 |
| Jun 30, 2026 | 247.00 | 258.00 | 246.30 | 258.00 | 258.00 | 8.84% | 99 |
| Jun 29, 2026 | 222.40 | 237.05 | 219.70 | 237.05 | 237.05 | 10.03% | 80 |
| Jun 26, 2026 | 222.45 | 222.45 | 214.45 | 215.45 | 215.45 | -2.80% | 81 |
| Jun 25, 2026 | 220.85 | 224.35 | 218.40 | 221.65 | 221.65 | 4.75% | 315 |
| Jun 24, 2026 | 216.35 | 218.90 | 211.50 | 211.60 | 211.60 | -0.77% | 36 |
| Jun 23, 2026 | 224.35 | 224.35 | 212.30 | 213.25 | 213.25 | -8.83% | 459 |
| Jun 22, 2026 | 225.80 | 233.90 | 225.10 | 233.90 | 233.90 | 5.93% | - |
| Jun 19, 2026 | 225.05 | 225.05 | 220.65 | 220.80 | 220.80 | -1.19% | - |
| Jun 18, 2026 | 213.85 | 223.45 | 213.85 | 223.45 | 223.45 | 5.63% | 9 |
| Jun 17, 2026 | 209.35 | 211.70 | 209.35 | 211.55 | 211.55 | -0.84% | 9 |
| Jun 16, 2026 | 221.65 | 222.25 | 213.35 | 213.35 | 213.35 | -2.36% | - |
| Jun 15, 2026 | 227.30 | 228.30 | 218.50 | 218.50 | 218.50 | 1.16% | - |
| Jun 12, 2026 | 2,050.00 | 2,050.00 | 206.65 | 216.00 | 216.00 | 7.68% | 2 |
| Jun 11, 2026 | 188.50 | 200.60 | 188.50 | 200.60 | 200.60 | 6.55% | - |
| Jun 10, 2026 | 182.58 | 188.26 | 179.88 | 188.26 | 188.26 | 3.12% | 180 |
| Jun 9, 2026 | 184.48 | 187.78 | 182.56 | 182.56 | 182.56 | -0.23% | - |
| Jun 8, 2026 | 168.60 | 182.98 | 168.42 | 182.98 | 182.98 | 5.46% | 930 |
| Jun 5, 2026 | 179.74 | 179.74 | 173.50 | 173.50 | 173.50 | -4.04% | 160 |
| Jun 4, 2026 | 184.12 | 184.12 | 176.02 | 180.80 | 180.80 | 0.26% | 330 |
| Jun 3, 2026 | 175.94 | 180.34 | 175.94 | 180.34 | 180.34 | 3.88% | - |
| Jun 2, 2026 | 165.38 | 173.60 | 165.38 | 173.60 | 173.60 | 5.05% | 140 |
| Jun 1, 2026 | 165.42 | 165.42 | 162.84 | 165.26 | 165.26 | -0.60% | - |
| May 29, 2026 | 166.06 | 166.84 | 165.62 | 166.26 | 166.26 | -0.51% | - |
| May 28, 2026 | 167.90 | 168.66 | 167.12 | 167.12 | 167.12 | -1.07% | 120 |
| May 27, 2026 | 173.60 | 175.58 | 168.92 | 168.92 | 168.92 | -0.88% | 90 |
| May 26, 2026 | 167.08 | 171.44 | 165.60 | 170.42 | 170.42 | 1.85% | 190 |
| May 25, 2026 | 164.52 | 167.32 | 163.78 | 167.32 | 167.32 | 2.11% | 20 |
| May 22, 2026 | 159.62 | 163.86 | 159.30 | 163.86 | 163.86 | 3.51% | - |
| May 21, 2026 | 157.08 | 158.30 | 156.30 | 158.30 | 158.30 | 0.60% | 20 |
| May 20, 2026 | 150.64 | 157.36 | 150.64 | 157.36 | 157.36 | 5.77% | - |
| May 19, 2026 | 150.84 | 150.84 | 147.42 | 148.78 | 148.78 | -1.26% | 170 |
| May 18, 2026 | 154.64 | 156.92 | 150.68 | 150.68 | 150.68 | -6.87% | - |
| May 14, 2026 | 158.94 | 162.00 | 157.60 | 162.00 | 161.80 | 4.39% | - |
| May 13, 2026 | 156.16 | 156.72 | 155.18 | 155.18 | 154.99 | 3.77% | - |
| May 12, 2026 | 155.18 | 155.76 | 149.54 | 149.54 | 149.36 | -6.65% | - |
| May 11, 2026 | 159.06 | 160.20 | 157.62 | 160.20 | 160.00 | 1.65% | - |
| May 8, 2026 | 153.12 | 157.60 | 152.82 | 157.60 | 157.41 | 4.19% | - |
| May 7, 2026 | 154.48 | 154.88 | 151.26 | 151.26 | 151.08 | -1.73% | - |