Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
XETRA - Delayed Quote EUR

KLA Corporation (KLA.DE)

Compare
651.50
-31.30
(-4.58%)
At close: 5:35:53 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 4, 2025665.80665.80650.90651.50651.5067
Mar 3, 2025688.90688.90682.80682.80682.804
Feb 28, 2025679.50681.00675.50675.50675.5045
Feb 27, 2025700.50701.70700.40700.40700.404
Feb 26, 2025711.00711.00711.00711.00711.00-
Feb 25, 2025690.30700.20687.10687.10687.1093
Feb 24, 2025 1.60 Dividend
Feb 24, 2025718.10724.20715.20715.20715.2027
Feb 21, 2025743.40743.40729.20735.30733.6070
Feb 20, 2025743.10748.70737.10739.90738.1940
Feb 19, 2025719.90740.60719.90740.60738.8934
Feb 18, 2025718.30722.00718.30722.00720.332
Feb 17, 2025725.10725.10712.60719.10717.4420
Feb 14, 2025725.40730.00724.00730.00728.3126
Feb 13, 2025718.20724.50718.20724.50722.821
Feb 12, 2025738.30738.30719.50719.50717.8466
Feb 11, 2025727.30731.20723.20729.30727.6122
Feb 10, 2025728.60731.30725.30725.30723.6246
Feb 7, 2025737.90737.90723.80723.80722.1324
Feb 6, 2025733.60733.60730.90732.80731.1117
Feb 5, 2025718.50722.90712.50722.90721.2363
Feb 4, 2025716.50727.10713.60727.10725.4282
Feb 3, 2025695.00728.50689.60723.00721.33322
Jan 31, 2025738.70745.60731.20731.20729.5187
Jan 30, 2025700.40704.90693.80704.00702.37152
Jan 29, 2025704.70707.20681.30681.30679.72223
Jan 28, 2025680.60685.10662.90662.90661.37192
Jan 27, 2025679.90684.20667.70667.70666.16729
Jan 24, 2025726.00726.00711.60713.00711.35109
Jan 23, 2025739.80739.80720.00723.40721.73256
Jan 22, 2025740.60748.70740.60748.70746.979
Jan 21, 2025725.00738.00724.90736.50734.80107
Jan 20, 2025714.60731.00714.60729.20727.5155
Jan 17, 2025728.30743.20725.70736.40734.70269
Jan 16, 2025723.80748.20713.60748.20746.47177
Jan 15, 2025685.50701.70679.80697.60695.9986
Jan 14, 2025682.50682.50674.30674.30672.74117
Jan 13, 2025660.20670.00656.00668.30666.75220
Jan 10, 2025659.40668.40656.60665.50663.9624
Jan 9, 2025663.00663.00659.40659.40657.884
Jan 8, 2025669.50674.90660.00668.60667.0582
Jan 7, 2025664.70680.20664.70672.70671.14132
Jan 6, 2025646.20667.60644.50663.90662.37330
Jan 3, 2025631.50631.50631.50631.50630.042
Jan 2, 2025615.20630.10613.10630.10628.6441
Dec 30, 2024599.20611.30599.20611.30609.892
Dec 27, 2024618.40624.70612.70616.00614.5816
Dec 23, 2024612.20612.70604.30612.70611.2835
Dec 20, 2024590.40590.40588.10588.20586.8463
Dec 19, 2024589.30608.90589.30608.90607.49134
Dec 18, 2024616.70638.30616.70638.30636.8228
Dec 17, 2024625.80628.70623.30628.70627.2555
Dec 16, 2024624.00627.80620.60627.80626.3546
Dec 13, 2024615.20625.60612.70625.60624.1556
Dec 12, 2024616.90616.90616.00616.00614.5830
Dec 11, 2024611.40621.60611.40617.50616.079
Dec 10, 2024617.30617.30617.30617.30615.87-
Dec 9, 2024615.00617.30610.00617.30615.87216
Dec 6, 2024607.80612.60607.70612.60611.1827
Dec 5, 2024627.80627.80615.40615.40613.985
Dec 4, 2024634.40641.40634.40635.00633.53136
Dec 3, 2024633.20633.30629.10633.10631.64132
Dec 2, 2024615.40632.50615.40632.50631.0413
Nov 29, 2024613.50622.80610.40620.00618.57212
Nov 28, 2024590.40590.40590.40590.40589.04-
Nov 27, 2024602.90602.90590.40590.40589.0453
Nov 26, 2024613.50615.80602.40602.40601.0134
Nov 25, 2024613.80613.80613.80613.80612.38-
Nov 22, 2024609.50614.00608.70613.80612.3878
Nov 21, 2024581.40581.40581.40581.40580.061
Nov 20, 2024582.40585.60580.20583.60582.25133
Nov 19, 2024584.70584.80581.00582.00580.6571
Nov 18, 2024 1.60 Dividend
Nov 18, 2024583.00588.40583.00588.40587.0474
Nov 15, 2024591.90595.80578.70589.60586.54698
Nov 14, 2024614.00627.20612.90612.90609.72138
Nov 13, 2024620.00620.00606.20610.20607.0395
Nov 12, 2024622.70629.00622.70624.30621.06128
Nov 11, 2024641.50649.40622.90622.90619.67111
Nov 8, 2024633.00641.80633.00641.50638.17142
Nov 7, 2024624.90631.30623.10631.30628.02830
Nov 6, 2024632.00632.00620.00620.70617.48118
Nov 5, 2024609.00622.30609.00622.30619.0763
Nov 4, 2024619.70619.70610.80612.30609.126
Nov 1, 2024609.60609.60609.60609.60606.44-
Oct 31, 2024642.40642.50609.60609.60606.44214
Oct 30, 2024642.00643.40630.80632.60629.32140
Oct 29, 2024624.00636.40623.20636.40633.10267
Oct 28, 2024624.00630.00621.70621.70618.4736
Oct 25, 2024618.80628.60618.70628.60625.3440
Oct 24, 2024629.80635.00620.90621.30618.08120
Oct 23, 2024621.40622.90617.30619.50616.29125
Oct 22, 2024619.80620.60618.40618.60615.3938
Oct 21, 2024626.10626.10618.10620.00616.78154
Oct 18, 2024620.40626.00618.40626.00622.75276
Oct 17, 2024645.60650.70629.30630.00626.731,057
Oct 16, 2024656.10658.40642.40643.60640.261,152
Oct 15, 2024760.20760.20690.50690.50686.9259
Oct 14, 2024733.00756.40733.00755.80751.8816
Oct 11, 2024726.60732.00723.60732.00728.2051
Oct 10, 2024728.70728.70724.30728.70724.9238
Oct 9, 2024712.00729.90707.90729.90726.1169
Oct 8, 2024713.80722.40710.00720.20716.46494
Oct 7, 2024714.70717.20713.00717.20713.4817
Oct 4, 2024720.20726.40712.30712.30708.6036
Oct 3, 2024706.10706.10706.10706.10702.44-
Oct 2, 2024679.20711.10676.70711.10707.41147
Oct 1, 2024699.50701.10680.80681.00677.4775
Sep 30, 2024700.50700.50692.90692.90689.3014
Sep 27, 2024701.50701.50701.50701.50697.86-
Sep 26, 2024722.30731.60707.80707.80704.1330
Sep 25, 2024683.40692.60681.20692.60689.01729
Sep 24, 2024685.70692.30685.40687.30683.73109
Sep 23, 2024690.10690.10677.50686.20682.641,797
Sep 20, 2024686.80686.80677.50677.50673.98118
Sep 19, 2024668.90693.20667.20691.30687.7162
Sep 18, 2024664.30673.80664.30665.30661.85248
Sep 17, 2024668.40671.50665.90671.50668.0228
Sep 16, 2024676.60676.60658.30661.90658.4772
Sep 13, 2024663.00676.50661.20676.50672.9966
Sep 12, 2024684.50694.40663.40663.40659.96594
Sep 11, 2024652.80652.80649.50649.50646.1325
Sep 10, 2024640.80642.50640.40640.40637.086
Sep 9, 2024645.10651.70633.90638.20634.8970
Sep 6, 2024654.40658.30645.70658.30654.88170
Sep 5, 2024659.80668.60656.50656.50653.0952
Sep 4, 2024664.80672.50661.20666.70663.2432
Sep 3, 2024731.30735.40690.00690.70687.12130
Sep 2, 2024744.60744.60737.40740.50736.6631
Aug 30, 2024735.00735.00725.30725.30721.5410
Aug 29, 2024707.70740.10707.70739.70735.8666
Aug 28, 2024725.70726.60722.80722.80719.0537
Aug 27, 2024713.90725.30710.30720.80717.0615
Aug 26, 2024729.00729.00711.00715.50711.795
Aug 23, 2024724.30731.20723.00727.50723.73119
Aug 22, 2024746.00748.20731.10731.10727.3198
Aug 21, 2024735.20735.20735.20735.20731.39-
Aug 20, 2024747.30747.40728.30731.30727.5156
Aug 19, 2024739.70746.60728.50728.50724.72127
Aug 16, 2024762.00764.20739.70739.90736.06350
Aug 15, 2024 1.37 Dividend
Aug 15, 2024715.70751.30715.70751.30747.40218
Aug 14, 2024715.00754.00706.20754.00748.65170
Aug 13, 2024703.00715.50698.70715.50710.4229
Aug 12, 2024690.30694.40689.50689.50684.6015
Aug 9, 2024682.00695.30678.70678.70673.8848
Aug 8, 2024638.00678.00638.00678.00673.19218
Aug 7, 2024665.20676.80662.20673.00668.22228
Aug 6, 2024657.60664.80646.80661.30656.60120
Aug 5, 2024563.40636.70563.40636.70632.18974
Aug 2, 2024672.10672.10638.50640.70636.15365
Aug 1, 2024769.70769.70739.00739.00733.7578
Jul 31, 2024720.80738.20717.70738.20732.96159
Jul 30, 2024720.90737.40710.30710.30705.2676
Jul 29, 2024730.90742.10720.90720.90715.7841
Jul 26, 2024719.90729.50713.40718.90713.79186
Jul 25, 2024724.70728.40686.90708.00702.97411
Jul 24, 2024735.00746.70713.40713.40708.3349
Jul 23, 2024741.70748.00738.00744.10738.82229
Jul 22, 2024705.30734.20705.20723.90718.7698
Jul 19, 2024721.20728.70716.90716.90711.81129
Jul 18, 2024723.70723.90707.80707.80702.77114
Jul 17, 2024785.00785.00746.80747.50742.19350
Jul 16, 2024796.10796.30787.00792.40786.7740
Jul 15, 2024800.00800.00797.20797.20791.5426
Jul 12, 2024781.80786.20779.00779.00773.47159
Jul 11, 2024824.70824.70795.10795.10789.4564
Jul 10, 2024811.90818.00809.00813.60807.8287
Jul 9, 2024804.00808.20800.20807.10801.3796
Jul 8, 2024790.70802.80790.70801.30795.6141
Jul 5, 2024788.70800.00786.10788.10782.5098
Jul 4, 2024796.90799.40793.00799.40793.7222
Jul 3, 2024787.00789.00779.40789.00783.40237
Jul 2, 2024769.90779.00764.10776.60771.0894
Jul 1, 2024771.30772.10760.00764.70759.2774
Jun 28, 2024755.70755.70755.70755.70750.33-
Jun 27, 2024763.10769.00755.70755.70750.3355
Jun 26, 2024771.70775.20759.70759.70754.3044
Jun 25, 2024738.60757.50738.60757.50752.1271
Jun 24, 2024766.20766.20748.30749.70744.3838
Jun 21, 2024774.20781.40767.20768.60763.14221
Jun 20, 2024817.00817.00793.10793.10787.4731
Jun 19, 2024801.80816.30797.10802.60796.9025
Jun 18, 2024800.80810.70791.50810.70804.94170
Jun 17, 2024774.80778.60772.60778.00772.47147
Jun 14, 2024772.00781.30765.40765.40759.96115
Jun 13, 2024775.30784.20761.80767.00761.55846
Jun 12, 2024744.50761.50742.40761.50756.09117
Jun 11, 2024742.30742.70735.10735.80730.5720
Jun 10, 2024720.00732.30710.00732.30727.1034
Jun 7, 2024718.60718.60714.70714.70709.6210
Jun 6, 2024723.40727.20711.10715.40710.3286
Jun 5, 2024703.00715.40703.00715.40710.3260
Jun 4, 2024686.80686.80684.80684.80679.9411
Jun 3, 2024704.90710.10686.80686.80681.9225
May 31, 2024708.70709.60685.50685.50680.6390
May 30, 2024709.60710.70709.60710.70705.6530
May 29, 2024723.90723.90706.30717.10712.0165
May 28, 2024721.30728.30717.60725.50720.3594
May 27, 2024729.80729.80722.10722.10716.9721
May 24, 2024712.30721.50712.20720.10714.9956
May 23, 2024723.80733.60713.80719.30714.1949
May 22, 2024707.70712.00707.70712.00706.9420
May 21, 2024711.00711.80703.90706.80701.78100
May 20, 2024690.60713.20687.40713.20708.1480
May 17, 2024687.50692.40687.50690.60685.7025
May 16, 2024702.00702.00700.70700.70695.7225
May 15, 2024677.00688.10674.70688.10683.2119
May 14, 2024 1.37 Dividend
May 14, 2024653.70672.90652.50669.90665.1471
May 13, 2024668.80668.80661.60661.60655.469
May 10, 2024667.10667.10667.10667.10660.91-
May 9, 2024665.50668.00661.50661.50655.3644
May 8, 2024667.20671.70657.70658.20652.09133
May 7, 2024668.00673.00663.80666.90660.7130
May 6, 2024642.50661.20642.50661.20655.076
May 3, 2024638.40651.30637.80651.30645.2673
May 2, 2024627.90633.20625.90633.00627.1332
Apr 30, 2024664.90665.40657.20657.20651.108
Apr 29, 2024666.90666.90655.20660.90654.7728
Apr 26, 2024646.50658.70638.60658.70652.59110
Apr 25, 2024614.80616.70612.70616.70610.9826
Apr 24, 2024607.80614.20607.80613.90608.2031
Apr 23, 2024594.10605.40594.00605.40599.7823
Apr 22, 2024583.40597.40583.40590.40584.92143
Apr 19, 2024593.80600.60593.80599.10593.5490
Apr 18, 2024620.40620.40615.30616.50610.7840
Apr 17, 2024632.00645.50630.00630.00624.1587
Apr 16, 2024637.70648.10637.70648.10642.0914
Apr 15, 2024644.70657.00644.70652.60646.5597
Apr 12, 2024658.00658.00643.20643.20637.23163
Apr 11, 2024633.50648.00633.50648.00641.991
Apr 10, 2024635.60640.40629.80640.40634.4636
Apr 9, 2024634.90634.90632.80632.80626.931
Apr 8, 2024635.40635.40630.40630.40624.554
Apr 5, 2024621.80634.40621.80633.50627.6223
Apr 4, 2024651.90653.10641.90641.90635.9448
Apr 3, 2024644.80651.20644.40650.30644.2715
Apr 2, 2024660.00664.80641.10641.10635.15133
Mar 28, 2024646.00646.00643.00643.00637.033
Mar 27, 2024636.50640.00636.00640.00634.0659
Mar 26, 2024650.00652.50640.50640.50634.5628
Mar 25, 2024655.00655.50644.50651.50645.46134
Mar 22, 2024664.00664.00657.00657.00650.9022
Mar 21, 2024656.00668.50656.00668.50662.3015
Mar 20, 2024628.00628.00627.50627.50621.681
Mar 19, 2024632.00632.00619.50624.00618.2132
Mar 18, 2024627.50644.00627.50642.00636.04129
Mar 15, 2024638.50638.50628.50628.50622.6752
Mar 14, 2024636.00641.50635.50641.50635.5512
Mar 13, 2024640.50640.50629.00629.00623.1615
Mar 12, 2024635.00636.00631.50632.00626.14113
Mar 11, 2024639.50640.00617.50624.50618.71399
Mar 8, 2024662.50665.50650.50650.50644.46144
Mar 7, 2024655.50663.50655.50662.00655.8632
Mar 6, 2024649.00660.00649.00655.00648.9254
Mar 5, 2024661.00661.00652.50652.50646.4541
Mar 4, 2024656.50669.50656.50666.00659.8293

Related Tickers

SOH1.DE Soitec SA
55.80
-3.12%
 
SIS.DE First Sensor AG
57.60
+0.35%
 
BSI.DE BE Semiconductor Industries N.V.
103.00
-4.01%
 
AVS.DE ASM International NV
467.80
-8.20%
 
AP2.DE Applied Materials, Inc.
143.76
-3.89%
 
SMHN.DE SÜSS MicroTec SE
35.20
-4.99%
 
ASME.DE ASML Holding N.V.
660.30
-4.43%
 
AIXA.DE AIXTRON SE
11.43
-1.97%
 
AMKR Amkor Technology, Inc.
20.69
+2.07%
 
AMAT Applied Materials, Inc.
154.90
+1.82%