Dusseldorf - Delayed Quote EUR
KLA Corp (KLA.DU)
617.80
+13.50
+(2.23%)
At close: May 2 at 7:31:10 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 2, 2025 | 599.90 | 617.80 | 597.90 | 617.80 | 617.80 | 2 |
| Apr 30, 2025 | 598.20 | 604.90 | 598.20 | 604.30 | 604.30 | - |
| Apr 29, 2025 | 606.60 | 607.80 | 602.40 | 602.40 | 602.40 | - |
| Apr 28, 2025 | 604.60 | 608.40 | 595.10 | 595.10 | 595.10 | - |
| Apr 25, 2025 | 609.40 | 613.00 | 600.00 | 613.00 | 613.00 | - |
| Apr 24, 2025 | 574.90 | 602.10 | 572.30 | 602.10 | 602.10 | - |
| Apr 23, 2025 | 566.00 | 585.60 | 566.00 | 584.70 | 584.70 | - |
| Apr 22, 2025 | 533.90 | 552.30 | 533.90 | 547.10 | 547.10 | - |
| Apr 17, 2025 | 571.90 | 575.90 | 554.60 | 560.30 | 560.30 | - |
| Apr 16, 2025 | 559.90 | 581.40 | 559.90 | 567.00 | 567.00 | - |
| Apr 15, 2025 | 585.40 | 593.80 | 585.40 | 593.80 | 593.80 | - |
| Apr 14, 2025 | 594.90 | 599.30 | 585.90 | 589.00 | 589.00 | - |
| Apr 11, 2025 | 589.50 | 589.50 | 567.80 | 584.30 | 584.30 | - |
| Apr 10, 2025 | 630.70 | 630.70 | 573.60 | 573.60 | 573.60 | - |
| Apr 9, 2025 | 524.90 | 589.30 | 524.90 | 589.30 | 589.30 | - |
| Apr 8, 2025 | 550.00 | 584.10 | 550.00 | 562.60 | 562.60 | - |
| Apr 7, 2025 | 475.05 | 548.90 | 475.05 | 548.90 | 548.90 | - |
| Apr 4, 2025 | 559.20 | 559.80 | 520.20 | 522.60 | 522.60 | - |
| Apr 3, 2025 | 594.90 | 601.90 | 573.20 | 573.20 | 573.20 | - |
| Apr 2, 2025 | 627.60 | 634.90 | 623.10 | 634.90 | 634.90 | - |
| Apr 1, 2025 | 623.70 | 627.20 | 616.90 | 627.20 | 627.20 | - |
| Mar 31, 2025 | 608.00 | 616.90 | 608.00 | 613.30 | 613.30 | 2 |
| Mar 28, 2025 | 638.90 | 640.20 | 622.00 | 622.00 | 622.00 | - |
| Mar 27, 2025 | 654.90 | 654.90 | 646.00 | 647.30 | 647.30 | - |
| Mar 26, 2025 | 665.40 | 665.40 | 654.10 | 654.10 | 654.10 | - |
| Mar 25, 2025 | 672.50 | 672.50 | 665.70 | 665.70 | 665.70 | - |
| Mar 24, 2025 | 656.60 | 676.40 | 656.60 | 672.90 | 672.90 | - |
| Mar 21, 2025 | 659.10 | 659.10 | 644.60 | 651.20 | 651.20 | - |
| Mar 20, 2025 | 662.90 | 664.80 | 653.60 | 653.60 | 653.60 | - |
| Mar 19, 2025 | 646.70 | 656.40 | 646.70 | 656.30 | 656.30 | - |
| Mar 18, 2025 | 653.20 | 653.20 | 640.80 | 647.30 | 647.30 | - |
| Mar 17, 2025 | 649.00 | 657.20 | 647.40 | 657.20 | 657.20 | - |
| Mar 14, 2025 | 633.70 | 652.30 | 632.40 | 652.30 | 652.30 | - |
| Mar 13, 2025 | 618.60 | 627.90 | 616.60 | 624.80 | 624.80 | - |
| Mar 12, 2025 | 607.50 | 624.20 | 606.50 | 624.20 | 624.20 | - |
| Mar 11, 2025 | 619.60 | 624.50 | 608.70 | 609.80 | 609.80 | - |
| Mar 10, 2025 | 649.30 | 649.30 | 626.80 | 626.80 | 626.80 | - |
| Mar 7, 2025 | 634.10 | 640.00 | 632.40 | 640.00 | 640.00 | - |
| Mar 6, 2025 | 657.80 | 657.80 | 639.00 | 639.00 | 639.00 | - |
| Mar 5, 2025 | 659.10 | 659.10 | 646.10 | 649.10 | 649.10 | - |
| Mar 4, 2025 | 658.80 | 658.80 | 651.30 | 658.00 | 658.00 | - |
| Mar 3, 2025 | 679.90 | 691.60 | 671.40 | 671.40 | 671.40 | - |
| Feb 28, 2025 | 669.60 | 681.10 | 669.60 | 670.10 | 670.10 | - |
| Feb 27, 2025 | 704.90 | 705.60 | 696.60 | 696.60 | 696.60 | - |
| Feb 26, 2025 | 690.80 | 703.30 | 690.60 | 702.30 | 702.30 | - |
| Feb 25, 2025 | 700.00 | 700.00 | 684.90 | 691.10 | 691.10 | - |
| Feb 24, 2025 | 1.50399 Dividend | |||||
| Feb 24, 2025 | 715.40 | 718.50 | 715.00 | 716.40 | 716.40 | - |
| Feb 21, 2025 | 737.70 | 740.00 | 723.10 | 723.10 | 721.40 | - |
| Feb 20, 2025 | 736.30 | 743.70 | 734.50 | 734.50 | 732.77 | - |
| Feb 19, 2025 | 722.40 | 737.90 | 722.40 | 737.90 | 736.17 | - |
| Feb 18, 2025 | 715.30 | 722.80 | 715.30 | 722.80 | 721.10 | - |
| Feb 17, 2025 | 715.70 | 716.60 | 714.80 | 714.80 | 713.12 | - |
| Feb 14, 2025 | 727.90 | 730.50 | 720.00 | 726.60 | 724.89 | - |
| Feb 13, 2025 | 717.80 | 723.60 | 714.10 | 723.60 | 721.90 | - |
| Feb 12, 2025 | 728.70 | 728.70 | 718.00 | 721.70 | 720.00 | - |
| Feb 11, 2025 | 723.40 | 729.70 | 719.50 | 729.70 | 727.98 | - |
| Feb 10, 2025 | 725.40 | 725.40 | 722.40 | 725.10 | 723.40 | 6 |
| Feb 7, 2025 | 731.20 | 731.20 | 723.20 | 723.20 | 721.50 | - |
| Feb 6, 2025 | 730.90 | 732.70 | 728.90 | 730.10 | 728.38 | - |
| Feb 5, 2025 | 712.50 | 723.80 | 712.00 | 723.80 | 722.10 | - |
| Feb 4, 2025 | 714.40 | 724.00 | 711.80 | 722.70 | 721.00 | - |
| Feb 3, 2025 | 692.90 | 722.90 | 692.90 | 721.80 | 720.10 | - |
| Jan 31, 2025 | 735.80 | 740.20 | 719.10 | 719.10 | 717.41 | - |
| Jan 30, 2025 | 700.10 | 703.90 | 695.90 | 703.90 | 702.25 | - |
| Jan 29, 2025 | 699.90 | 704.90 | 683.00 | 683.00 | 681.39 | - |
| Jan 28, 2025 | 677.90 | 677.90 | 666.70 | 667.60 | 666.03 | - |
| Jan 27, 2025 | 670.10 | 676.00 | 656.90 | 656.90 | 655.36 | - |
| Jan 24, 2025 | 722.50 | 722.50 | 711.20 | 711.20 | 709.53 | - |
| Jan 23, 2025 | 737.50 | 737.50 | 720.40 | 723.70 | 722.00 | - |
| Jan 22, 2025 | 738.00 | 745.40 | 735.90 | 745.40 | 743.65 | - |
| Jan 21, 2025 | 725.00 | 742.60 | 725.00 | 742.60 | 740.85 | - |
| Jan 20, 2025 | 730.70 | 731.20 | 725.10 | 725.10 | 723.40 | - |
| Jan 17, 2025 | 723.70 | 735.60 | 723.70 | 735.60 | 733.87 | - |
| Jan 16, 2025 | 713.90 | 741.40 | 713.90 | 741.40 | 739.66 | - |
| Jan 15, 2025 | 678.80 | 701.20 | 676.90 | 699.60 | 697.96 | - |
| Jan 14, 2025 | 673.40 | 676.30 | 671.90 | 671.90 | 670.32 | - |
| Jan 13, 2025 | 661.70 | 669.60 | 659.50 | 669.60 | 668.03 | - |
| Jan 10, 2025 | 655.80 | 664.80 | 655.80 | 664.80 | 663.24 | 2 |
| Jan 9, 2025 | 661.30 | 661.30 | 657.90 | 658.00 | 656.45 | - |
| Jan 8, 2025 | 663.90 | 668.00 | 663.00 | 664.70 | 663.14 | - |
| Jan 7, 2025 | 659.40 | 671.50 | 656.70 | 670.50 | 668.92 | - |
| Jan 6, 2025 | 634.70 | 668.00 | 634.70 | 663.70 | 662.14 | - |
| Jan 3, 2025 | 617.40 | 634.70 | 617.40 | 634.70 | 633.21 | - |
| Jan 2, 2025 | 606.70 | 618.70 | 606.70 | 617.20 | 615.75 | 5 |
| Dec 30, 2024 | 613.20 | 614.50 | 611.50 | 611.50 | 610.06 | - |
| Dec 27, 2024 | 619.00 | 619.00 | 611.90 | 618.20 | 616.75 | 15 |
| Dec 23, 2024 | 604.40 | 619.20 | 604.30 | 619.20 | 617.74 | - |
| Dec 20, 2024 | 594.00 | 607.90 | 588.30 | 607.90 | 606.47 | - |
| Dec 19, 2024 | 590.60 | 605.60 | 590.60 | 605.60 | 604.18 | - |
| Dec 18, 2024 | 620.30 | 633.40 | 620.00 | 633.40 | 631.91 | - |
| Dec 17, 2024 | 621.10 | 629.60 | 620.70 | 624.20 | 622.73 | - |
| Dec 16, 2024 | 619.90 | 629.70 | 619.50 | 629.70 | 628.22 | 2 |
| Dec 13, 2024 | 617.40 | 622.10 | 610.20 | 621.60 | 620.14 | - |
| Dec 12, 2024 | 612.50 | 613.50 | 611.30 | 613.50 | 612.06 | - |
| Dec 11, 2024 | 607.80 | 619.20 | 607.80 | 618.20 | 616.75 | - |
| Dec 10, 2024 | 613.80 | 616.60 | 611.30 | 611.30 | 609.86 | - |
| Dec 9, 2024 | 611.50 | 625.70 | 606.70 | 617.80 | 616.35 | - |
| Dec 6, 2024 | 604.90 | 612.00 | 603.90 | 612.00 | 610.56 | - |
| Dec 5, 2024 | 628.50 | 629.00 | 610.80 | 610.80 | 609.36 | - |
| Dec 4, 2024 | 631.90 | 635.00 | 628.70 | 628.70 | 627.22 | - |
| Dec 3, 2024 | 631.90 | 632.50 | 626.10 | 629.10 | 627.62 | - |
| Dec 2, 2024 | 611.90 | 633.60 | 611.90 | 633.60 | 632.11 | - |
| Nov 29, 2024 | 610.90 | 622.50 | 607.20 | 610.00 | 608.57 | - |
| Nov 28, 2024 | 605.90 | 611.00 | 605.90 | 610.70 | 609.26 | - |
| Nov 27, 2024 | 598.80 | 599.00 | 591.70 | 591.70 | 590.31 | - |
| Nov 26, 2024 | 612.90 | 612.90 | 598.80 | 598.80 | 597.39 | - |
| Nov 25, 2024 | 610.50 | 615.30 | 602.50 | 602.50 | 601.08 | - |
| Nov 22, 2024 | 601.20 | 614.50 | 601.20 | 614.50 | 613.06 | - |
| Nov 21, 2024 | 579.60 | 605.40 | 579.50 | 605.40 | 603.98 | - |
| Nov 20, 2024 | 580.40 | 581.80 | 580.40 | 581.80 | 580.43 | - |
| Nov 19, 2024 | 584.00 | 586.00 | 577.10 | 579.00 | 577.64 | - |
| Nov 18, 2024 | 1.50399 Dividend | |||||
| Nov 18, 2024 | 580.10 | 586.10 | 580.10 | 583.30 | 581.93 | - |
| Nov 15, 2024 | 590.70 | 590.70 | 584.50 | 584.50 | 581.43 | - |
| Nov 14, 2024 | 606.40 | 619.00 | 606.40 | 613.40 | 610.18 | - |
| Nov 13, 2024 | 621.90 | 622.70 | 606.10 | 609.50 | 606.30 | - |
| Nov 12, 2024 | 623.20 | 625.30 | 620.00 | 620.00 | 616.74 | - |
| Nov 11, 2024 | 643.00 | 644.00 | 618.80 | 618.80 | 615.55 | - |
| Nov 8, 2024 | 633.50 | 638.90 | 628.60 | 636.40 | 633.06 | - |
| Nov 7, 2024 | 621.60 | 633.20 | 618.60 | 633.20 | 629.87 | - |
| Nov 6, 2024 | 630.00 | 632.00 | 619.40 | 621.00 | 617.74 | - |
| Nov 5, 2024 | 607.60 | 616.90 | 607.30 | 616.90 | 613.66 | - |
| Nov 4, 2024 | 615.00 | 615.00 | 609.10 | 611.80 | 608.59 | - |
| Nov 1, 2024 | 613.40 | 622.80 | 613.40 | 616.30 | 613.06 | - |
| Oct 31, 2024 | 630.10 | 633.90 | 606.00 | 606.00 | 602.82 | - |
| Oct 30, 2024 | 640.00 | 644.00 | 632.40 | 635.30 | 631.96 | - |
| Oct 29, 2024 | 623.30 | 640.60 | 622.80 | 640.60 | 637.24 | - |
| Oct 28, 2024 | 626.50 | 626.60 | 620.60 | 620.60 | 617.34 | - |
| Oct 25, 2024 | 612.80 | 627.00 | 612.80 | 626.30 | 623.01 | - |
| Oct 24, 2024 | 630.50 | 633.00 | 617.50 | 617.50 | 614.26 | - |
| Oct 23, 2024 | 616.00 | 619.70 | 614.20 | 614.20 | 610.97 | - |
| Oct 22, 2024 | 617.80 | 619.00 | 616.90 | 616.90 | 613.66 | - |
| Oct 21, 2024 | 620.50 | 622.60 | 618.40 | 618.40 | 615.15 | - |
| Oct 18, 2024 | 617.00 | 623.10 | 617.00 | 623.10 | 619.83 | - |
| Oct 17, 2024 | 631.90 | 639.90 | 625.80 | 625.80 | 622.51 | - |
| Oct 16, 2024 | 654.90 | 654.90 | 636.70 | 636.70 | 633.36 | - |
| Oct 15, 2024 | 757.50 | 757.90 | 654.60 | 654.60 | 651.16 | - |
| Oct 14, 2024 | 734.90 | 755.70 | 734.90 | 755.40 | 751.43 | - |
| Oct 11, 2024 | 725.90 | 731.20 | 724.10 | 731.20 | 727.36 | - |
| Oct 10, 2024 | 730.70 | 733.40 | 725.90 | 726.00 | 722.19 | - |
| Oct 9, 2024 | 708.50 | 729.50 | 705.80 | 729.50 | 725.67 | - |
| Oct 8, 2024 | 708.00 | 715.50 | 707.30 | 708.80 | 705.08 | - |
| Oct 7, 2024 | 713.00 | 713.00 | 706.20 | 711.20 | 707.46 | - |
| Oct 4, 2024 | 700.00 | 712.70 | 700.00 | 712.70 | 708.96 | - |
| Oct 3, 2024 | 698.80 | 699.50 | 694.70 | 697.40 | 693.74 | - |
| Oct 2, 2024 | 675.00 | 706.30 | 675.00 | 706.30 | 702.59 | - |
| Oct 1, 2024 | 688.30 | 695.00 | 676.40 | 678.00 | 674.44 | - |
| Sep 30, 2024 | 695.50 | 696.80 | 688.50 | 688.50 | 684.88 | - |
| Sep 27, 2024 | 716.80 | 719.00 | 700.20 | 700.20 | 696.52 | - |
| Sep 26, 2024 | 718.10 | 723.00 | 710.60 | 710.60 | 706.87 | - |
| Sep 25, 2024 | 682.20 | 692.60 | 681.10 | 691.30 | 687.67 | - |
| Sep 24, 2024 | 682.60 | 689.00 | 676.70 | 689.00 | 685.38 | - |
| Sep 23, 2024 | 679.30 | 684.10 | 679.30 | 682.70 | 679.11 | - |
| Sep 20, 2024 | 687.00 | 687.00 | 674.80 | 674.80 | 671.26 | - |
| Sep 19, 2024 | 663.00 | 694.80 | 663.00 | 694.80 | 691.15 | - |
| Sep 18, 2024 | 662.40 | 664.60 | 660.80 | 663.50 | 660.01 | - |
| Sep 17, 2024 | 658.90 | 668.90 | 658.90 | 664.40 | 660.91 | 6 |
| Sep 16, 2024 | 675.90 | 675.90 | 657.40 | 657.40 | 653.95 | - |
| Sep 13, 2024 | 657.50 | 676.40 | 657.50 | 676.40 | 672.85 | - |
| Sep 12, 2024 | 680.50 | 684.40 | 665.10 | 665.10 | 661.61 | - |
| Sep 11, 2024 | 640.00 | 661.40 | 640.00 | 661.40 | 657.93 | - |
| Sep 10, 2024 | 640.00 | 641.20 | 634.70 | 634.70 | 631.37 | - |
| Sep 9, 2024 | 635.20 | 643.80 | 635.20 | 637.20 | 633.85 | 2 |
| Sep 6, 2024 | 650.00 | 650.00 | 631.90 | 631.90 | 628.58 | - |
| Sep 5, 2024 | 668.60 | 669.40 | 656.20 | 656.20 | 652.75 | - |
| Sep 4, 2024 | 659.90 | 671.10 | 657.90 | 671.10 | 667.57 | - |
| Sep 3, 2024 | 734.40 | 735.30 | 681.90 | 681.90 | 678.32 | - |
| Sep 2, 2024 | 736.70 | 737.60 | 733.50 | 737.60 | 733.73 | - |
| Aug 30, 2024 | 718.30 | 729.40 | 718.20 | 726.00 | 722.19 | - |
| Aug 29, 2024 | 711.90 | 738.80 | 707.90 | 738.80 | 734.92 | - |
| Aug 28, 2024 | 724.90 | 733.30 | 722.20 | 722.20 | 718.41 | - |
| Aug 27, 2024 | 712.60 | 725.40 | 711.70 | 725.40 | 721.59 | - |
| Aug 26, 2024 | 727.70 | 730.80 | 713.90 | 713.90 | 710.15 | - |
| Aug 23, 2024 | 717.80 | 729.60 | 717.80 | 725.50 | 721.69 | - |
| Aug 22, 2024 | 738.30 | 740.00 | 726.80 | 726.80 | 722.98 | - |
| Aug 21, 2024 | 729.00 | 734.00 | 724.50 | 734.00 | 730.14 | - |
| Aug 20, 2024 | 738.30 | 739.80 | 726.80 | 726.80 | 722.98 | - |
| Aug 19, 2024 | 740.00 | 740.00 | 725.00 | 727.50 | 723.68 | 29 |
| Aug 16, 2024 | 756.00 | 756.50 | 745.50 | 745.50 | 741.58 | - |
| Aug 15, 2024 | 1.2828151 Dividend | |||||
| Aug 15, 2024 | 719.00 | 756.60 | 714.00 | 756.60 | 752.63 | 2 |
| Aug 14, 2024 | 720.00 | 721.70 | 713.50 | 721.70 | 716.47 | - |
| Aug 13, 2024 | 691.10 | 718.70 | 691.10 | 718.70 | 713.49 | - |
| Aug 12, 2024 | 682.40 | 692.00 | 682.40 | 687.40 | 682.42 | - |
| Aug 9, 2024 | 685.20 | 688.10 | 671.20 | 688.00 | 683.01 | - |
| Aug 8, 2024 | 633.70 | 681.00 | 633.70 | 681.00 | 676.06 | - |
| Aug 7, 2024 | 659.90 | 665.90 | 649.50 | 649.50 | 644.79 | - |
| Aug 6, 2024 | 644.90 | 671.80 | 644.90 | 671.80 | 666.93 | - |
| Aug 5, 2024 | 565.00 | 640.00 | 565.00 | 640.00 | 635.36 | - |
| Aug 2, 2024 | 669.90 | 669.90 | 631.40 | 631.40 | 626.82 | - |
| Aug 1, 2024 | 764.70 | 764.70 | 706.70 | 706.70 | 701.58 | - |
| Jul 31, 2024 | 714.90 | 735.90 | 714.90 | 731.40 | 726.10 | - |
| Jul 30, 2024 | 715.30 | 722.70 | 704.50 | 704.50 | 699.39 | - |
| Jul 29, 2024 | 726.70 | 735.60 | 722.10 | 722.10 | 716.86 | - |
| Jul 26, 2024 | 703.60 | 732.90 | 703.60 | 732.90 | 727.59 | - |
| Jul 25, 2024 | 724.00 | 724.00 | 696.80 | 718.30 | 713.09 | 7 |
| Jul 24, 2024 | 735.00 | 735.20 | 709.20 | 709.20 | 704.06 | - |
| Jul 23, 2024 | 737.90 | 740.90 | 735.80 | 740.20 | 734.83 | - |
| Jul 22, 2024 | 705.00 | 733.90 | 705.00 | 733.90 | 728.58 | - |
| Jul 19, 2024 | 721.80 | 721.80 | 702.30 | 702.30 | 697.21 | - |
| Jul 18, 2024 | 719.00 | 723.70 | 712.90 | 713.80 | 708.62 | - |
| Jul 17, 2024 | 788.00 | 788.00 | 734.20 | 734.20 | 728.88 | 20 |
| Jul 16, 2024 | 790.80 | 792.00 | 786.60 | 787.30 | 781.59 | - |
| Jul 15, 2024 | 786.10 | 795.00 | 785.90 | 785.90 | 780.20 | - |
| Jul 12, 2024 | 778.30 | 798.30 | 778.30 | 798.30 | 792.51 | - |
| Jul 11, 2024 | 825.00 | 825.00 | 788.50 | 788.50 | 782.78 | - |
| Jul 10, 2024 | 806.60 | 818.20 | 806.60 | 818.20 | 812.27 | - |
| Jul 9, 2024 | 798.20 | 803.90 | 798.20 | 799.20 | 793.40 | 4 |
| Jul 8, 2024 | 787.50 | 796.90 | 787.50 | 796.90 | 791.12 | - |
| Jul 5, 2024 | 791.90 | 791.90 | 783.80 | 790.60 | 784.87 | - |
| Jul 4, 2024 | 788.00 | 796.60 | 788.00 | 796.60 | 790.82 | - |
| Jul 3, 2024 | 777.30 | 787.70 | 776.50 | 787.70 | 781.99 | - |
| Jul 2, 2024 | 765.50 | 773.50 | 764.80 | 773.50 | 767.89 | - |
| Jul 1, 2024 | 771.50 | 771.50 | 758.20 | 764.60 | 759.06 | - |
| Jun 28, 2024 | 760.60 | 781.00 | 760.10 | 771.60 | 766.00 | - |
| Jun 27, 2024 | 759.00 | 764.90 | 759.00 | 761.60 | 756.08 | - |
| Jun 26, 2024 | 765.90 | 767.20 | 752.20 | 752.20 | 746.75 | - |
| Jun 25, 2024 | 738.80 | 756.40 | 734.70 | 756.40 | 750.92 | - |
| Jun 24, 2024 | 760.20 | 761.00 | 744.20 | 744.20 | 738.80 | - |
| Jun 21, 2024 | 771.70 | 776.00 | 761.50 | 766.00 | 760.45 | - |
| Jun 20, 2024 | 806.50 | 815.90 | 779.80 | 779.80 | 774.15 | - |
| Jun 19, 2024 | 800.40 | 810.00 | 799.60 | 799.60 | 793.80 | - |
| Jun 18, 2024 | 792.60 | 812.40 | 792.60 | 812.40 | 806.51 | - |
| Jun 17, 2024 | 773.10 | 778.50 | 768.70 | 778.50 | 772.85 | - |
| Jun 14, 2024 | 771.00 | 772.60 | 765.90 | 769.10 | 763.52 | - |
| Jun 13, 2024 | 767.40 | 771.30 | 762.80 | 766.00 | 760.45 | - |
| Jun 12, 2024 | 742.10 | 763.70 | 740.60 | 763.70 | 758.16 | - |
| Jun 11, 2024 | 733.70 | 734.70 | 733.20 | 734.70 | 729.37 | - |
| Jun 10, 2024 | 711.30 | 732.60 | 711.30 | 732.60 | 727.29 | - |
| Jun 7, 2024 | 712.50 | 715.20 | 712.20 | 715.20 | 710.01 | - |
| Jun 6, 2024 | 717.70 | 722.00 | 713.60 | 717.00 | 711.80 | - |
| Jun 5, 2024 | 694.00 | 717.20 | 694.00 | 717.20 | 712.00 | - |
| Jun 4, 2024 | 688.40 | 688.40 | 681.30 | 681.30 | 676.36 | - |
| Jun 3, 2024 | 698.30 | 702.00 | 679.70 | 679.70 | 674.77 | - |
| May 31, 2024 | 705.60 | 705.60 | 685.60 | 685.60 | 680.63 | - |
| May 30, 2024 | 708.10 | 712.80 | 707.00 | 712.80 | 707.63 | - |
| May 29, 2024 | 718.50 | 720.10 | 714.50 | 715.40 | 710.21 | - |
| May 28, 2024 | 718.00 | 724.50 | 718.00 | 724.50 | 719.25 | - |
| May 27, 2024 | 722.40 | 722.40 | 720.00 | 721.70 | 716.47 | - |
| May 24, 2024 | 704.50 | 715.90 | 703.20 | 714.30 | 709.12 | - |
| May 23, 2024 | 718.00 | 723.10 | 712.30 | 712.30 | 707.13 | - |
| May 22, 2024 | 701.80 | 710.10 | 701.00 | 710.10 | 704.95 | - |
| May 21, 2024 | 709.00 | 709.00 | 704.70 | 705.30 | 700.19 | - |
| May 20, 2024 | 684.70 | 709.70 | 684.30 | 709.20 | 704.06 | - |
| May 17, 2024 | 686.80 | 692.60 | 683.10 | 683.10 | 678.15 | - |
| May 16, 2024 | 697.00 | 698.00 | 695.60 | 695.60 | 690.56 | - |
| May 15, 2024 | 670.70 | 691.70 | 670.50 | 691.70 | 686.68 | - |
| May 14, 2024 | 1.2828151 Dividend | |||||
| May 14, 2024 | 657.00 | 668.90 | 657.00 | 667.70 | 662.86 | - |
| May 13, 2024 | 665.00 | 666.60 | 659.80 | 661.20 | 654.97 | - |
| May 10, 2024 | 656.80 | 665.70 | 656.80 | 662.90 | 656.65 | - |
| May 9, 2024 | 663.60 | 663.60 | 658.90 | 660.70 | 654.47 | - |
| May 8, 2024 | 663.00 | 663.20 | 657.00 | 657.00 | 650.81 | - |
| May 7, 2024 | 664.00 | 670.90 | 661.10 | 670.90 | 664.57 | - |
| May 6, 2024 | 645.00 | 661.80 | 644.00 | 661.80 | 655.56 | - |
| May 3, 2024 | 635.70 | 650.20 | 635.40 | 647.40 | 641.30 | - |
| May 2, 2024 | 623.60 | 631.40 | 623.60 | 631.40 | 625.45 | - |
Related Tickers
IN9.SG inTest Corp
5.0000
-7.41%
AP2.HM Applied Materials Inc
136.72
+5.10%
BSI.BE BE Semiconductor Industries NV
99.40
+4.76%
0M42.IL ASML Holding N.V.
691.72
+3.38%
AIXA.HA Aixtron SE
12.07
+0.58%
VANA.F Advantest Corporation
37.40
+7.47%
MEMS.PA MEMSCAP, S.A.
3.8350
+2.82%
QLTU.TA Qualitau Ltd
21,270.00
+4.26%
1ASML.MI ASML Holding N.V.
609.40
+4.33%
ASML.NE ASML Holding N.V.
19.73
+1.70%