Munich - Delayed Quote EUR

Lam Research Corp. R (LAR0.MU)

78.23
-0.71
(-0.90%)
At close: June 13 at 7:40:22 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202577.9878.2377.9878.2378.2315
Jun 12, 202578.9478.9478.9478.9478.94-
Jun 11, 202578.9478.9478.9478.9478.94-
Jun 10, 202577.1077.1077.1077.1077.10-
Jun 9, 202575.2275.2275.2275.2275.22-
Jun 6, 202574.4474.4474.4474.4474.44-
Jun 5, 202574.0474.4474.0474.4474.44140
Jun 4, 202573.4273.4273.4273.4273.42-
Jun 3, 202571.7971.7971.7971.7971.79-
Jun 2, 202570.6770.6769.5069.5069.5027
May 30, 202574.2674.2674.2674.2674.26-
May 29, 202576.8376.8376.8376.8376.83-
May 28, 202573.8473.8473.8473.8473.84-
May 27, 202572.0772.0772.0772.0772.07-
May 26, 202572.0772.0772.0772.0772.07-
May 23, 202573.1473.1473.1473.1473.14-
May 22, 202573.4073.4073.4073.4073.40-
May 21, 202573.8573.8573.4573.4573.45261
May 20, 202574.1674.1673.8573.8573.85100
May 19, 202574.1674.1674.1674.1674.16-
May 16, 202575.0475.0475.0475.0475.04-
May 15, 202575.9275.9275.9275.9275.92-
May 14, 202576.2976.2976.2976.2976.29-
May 13, 202574.2574.2574.2574.2574.25-
May 12, 202568.0274.2568.0274.2574.2544
May 9, 202567.0467.0467.0467.0467.04-
May 8, 202566.7067.4866.7067.4867.48275
May 7, 202564.6364.6364.6364.6364.63-
May 6, 202564.6364.6364.6364.6364.63-
May 5, 202565.9765.9764.6364.6364.6347
May 2, 202563.6163.6163.6163.6163.61-
Apr 30, 202562.1862.1862.1862.1862.18-
Apr 29, 202562.5962.5962.5962.5962.59-
Apr 28, 202562.7662.7662.4862.4862.4850
Apr 25, 202562.7662.7662.7662.7662.76-
Apr 24, 202559.7959.7959.7659.7659.76-
Apr 23, 202556.8159.5256.8159.5259.52523
Apr 22, 202554.3755.4354.3754.8654.86471
Apr 17, 202557.9557.9557.2057.2057.20500
Apr 16, 202557.8757.9157.6957.6957.691,116
Apr 15, 202559.7560.4359.7560.4360.43661
Apr 14, 202561.4861.4860.4060.4060.402,483
Apr 11, 202559.5359.5359.5359.5359.53-
Apr 10, 202563.5763.5759.5359.5359.5312
Apr 9, 202553.9263.4953.9263.4963.492
Apr 8, 202556.6958.7256.6958.7258.7240
Apr 7, 202549.4455.6149.4455.6155.61108
Apr 4, 202559.1159.1159.1159.1159.11-
Apr 3, 202565.9765.9765.9765.9765.97-
Apr 2, 202567.2167.2167.2167.2167.21-
Apr 1, 202567.0167.0166.8266.8266.8270
Mar 31, 202565.9365.9365.1065.1065.10100
Mar 28, 202569.2269.2269.2269.2269.22-
Mar 27, 202570.2570.2570.1770.1770.175
Mar 26, 202572.2272.2269.9469.9469.94115
Mar 25, 202572.3072.3072.3072.3072.30-
Mar 24, 202570.8872.4470.8872.4472.4421
Mar 21, 202571.6371.6371.6371.6371.63-
Mar 20, 202571.7171.7170.7970.7970.79250
Mar 19, 202571.4171.4171.4171.4171.41-
Mar 18, 202571.4171.4171.4171.4171.41-
Mar 17, 202571.9671.9671.2171.4171.41183
Mar 14, 202570.5972.3870.5972.3872.3850
Mar 13, 202569.5871.0369.5870.5970.59328
Mar 12, 202567.3367.3367.3367.3367.33-
Mar 11, 202568.3368.3367.0267.3367.33129
Mar 10, 202572.1872.1870.9370.9370.93152
Mar 7, 202570.8070.8070.7470.7470.7424
Mar 6, 202572.6172.6370.8070.8070.802
Mar 5, 2025 0.199042 Dividend
Mar 5, 202573.2673.2671.5471.5471.54150
Mar 4, 202573.2673.2673.2673.2673.03-
Mar 3, 202573.9574.0173.9574.0173.7859
Feb 28, 202573.9573.9573.9573.9573.72-
Feb 27, 202578.0178.0778.0178.0777.8227
Feb 26, 202577.5677.5677.5677.5677.32-
Feb 25, 202579.6979.6979.6979.6979.44-
Feb 24, 202582.6482.6481.9881.9881.72110
Feb 21, 202585.6786.0385.6786.0385.76150
Feb 20, 202584.1187.1284.1187.1286.855
Feb 19, 202582.5285.4882.5285.4885.214
Feb 18, 202579.4479.4479.4479.4479.19-
Feb 17, 202579.1679.3379.1679.3379.0852
Feb 14, 202578.5679.1678.5679.1678.9125
Feb 13, 202578.7978.7978.5678.5678.3120
Feb 12, 202580.4980.4979.8979.8979.6470
Feb 11, 202581.0181.1380.6781.1380.8891
Feb 10, 202579.6281.0179.6281.0180.76194
Feb 7, 202579.6279.6279.6279.6279.37-
Feb 6, 202578.6578.6578.6578.6578.40-
Feb 5, 202577.2377.2377.2377.2376.99-
Feb 4, 202577.8377.8377.8377.8377.59-
Feb 3, 202575.9375.9375.9375.9375.69-
Jan 31, 202577.7780.9177.7780.9180.6651
Jan 30, 202575.1375.5075.1375.5075.2614
Jan 29, 202574.1474.1474.1474.1473.91-
Jan 28, 202572.8073.3972.5972.5972.3655
Jan 27, 202574.5074.5070.3571.7571.5291
Jan 24, 202578.2078.2075.2675.2675.02-
Jan 23, 202579.4779.4779.4779.4779.22-
Jan 22, 202579.0380.9379.0380.9380.6826
Jan 21, 202579.0379.0379.0379.0378.78-
Jan 20, 202578.2479.9978.2479.9979.7472
Jan 17, 202578.2378.5777.3178.5778.3248
Jan 16, 202575.2979.6075.2979.6079.3519
Jan 15, 202572.9072.9072.7872.7872.5536
Jan 14, 202572.9072.9072.9072.9072.67-
Jan 13, 202572.9072.9072.9072.9072.67-
Jan 10, 202574.9274.9274.7274.7274.4926
Jan 9, 202574.9274.9274.9274.9274.68-
Jan 8, 202575.3675.3675.3675.3675.12-
Jan 7, 202575.5176.0875.5176.0875.84270
Jan 6, 202573.0576.0273.0576.0275.7825
Jan 3, 202571.5171.5171.5171.5171.2920
Jan 2, 202569.8169.8169.8169.8169.59-
Dec 30, 202470.0270.3470.0270.3470.1260
Dec 27, 202471.3671.3669.9469.9469.72205
Dec 23, 202469.1870.3369.1870.3370.1110
Dec 20, 202468.6468.6468.6468.6468.42-
Dec 19, 202471.9771.9771.9771.9771.74-
Dec 18, 202474.2674.2674.2674.2674.03-
Dec 17, 202473.4574.3473.4574.2674.0356
Dec 16, 202472.7672.7972.4072.4072.17325
Dec 13, 202473.2473.2473.2473.2473.01-
Dec 12, 202473.9474.3073.9474.3074.0720
Dec 11, 2024 0.199042 Dividend
Dec 11, 202471.6471.6471.6471.6471.42-
Dec 10, 202472.9373.3772.9373.3772.91312
Dec 9, 202472.1372.1371.7671.7671.31229
Dec 6, 202471.4871.4871.3771.3770.9220
Dec 5, 202474.2974.2974.2674.2673.7992
Dec 4, 202474.7174.7174.2974.2973.823
Dec 3, 202474.9774.9773.6073.6073.1475
Dec 2, 202470.3270.3270.3270.3269.88-
Nov 29, 202469.4669.4669.4669.4669.02-
Nov 28, 202469.5669.5668.8168.8168.381
Nov 27, 202469.6669.6669.6669.6669.22-
Nov 26, 202469.6669.6669.6669.6669.22-
Nov 25, 202469.5669.5669.5669.5669.12-
Nov 22, 202469.5469.5469.5469.5469.10-
Nov 21, 202466.4266.7965.8366.7966.37270
Nov 20, 202466.7766.7766.7766.7766.35-
Nov 19, 202466.8766.8766.8766.8766.45-
Nov 18, 202467.4167.4167.3567.3566.9312
Nov 15, 202469.6669.6669.6669.6669.22-
Nov 14, 202469.7969.7969.7969.7969.35-
Nov 13, 202471.3471.3469.7969.7969.3537
Nov 12, 202471.3471.3471.3471.3470.8910
Nov 11, 202473.2673.3273.2673.3272.8623
Nov 8, 202473.2673.2673.2673.2672.80-
Nov 7, 202471.3172.9571.3172.9572.49270
Nov 6, 202472.2072.2070.6670.6670.2230
Nov 5, 202468.4768.4768.4768.4768.04-
Nov 4, 202468.9068.9068.9068.9068.47-
Nov 1, 202468.9468.9468.9068.9068.4770
Oct 31, 202469.3869.3869.3869.3868.95-
Oct 30, 202472.1372.1372.1372.1371.68-
Oct 29, 202470.1070.2470.1070.2469.80111
Oct 28, 202472.2172.2170.3970.3969.9532
Oct 25, 202470.9670.9670.9670.9670.52-
Oct 24, 202471.0071.2671.0071.2670.8156
Oct 23, 202467.6167.6167.6167.6167.19-
Oct 22, 202467.6167.6167.6167.6167.19-
Oct 21, 202467.4067.6467.4067.6467.223
Oct 18, 202467.8367.8367.8367.8367.41-
Oct 17, 202468.8568.8568.8568.8568.42-
Oct 16, 202471.1971.1971.1971.1970.74-
Oct 15, 202478.1678.1678.1678.1677.67-
Oct 14, 202475.3975.3975.3975.3974.92-
Oct 11, 202475.3975.3975.3975.3974.92-
Oct 10, 202475.5275.5275.5275.5275.05-
Oct 9, 202473.9073.9073.9073.9073.44-
Oct 8, 202473.9073.9073.9073.9073.44-
Oct 7, 202474.0074.0074.0074.0073.54-
Oct 4, 202474.0074.0074.0074.0073.54-
Oct 3, 2024 10:1 Stock Splits
Oct 3, 202472.3072.3072.3072.3071.85-
Oct 2, 202472.3072.3072.3072.3071.85-
Oct 1, 202473.2773.2773.2773.2772.81-
Sep 30, 202474.3274.3274.3274.3273.85-
Sep 27, 202475.5275.5275.5275.5275.05-
Sep 26, 202475.0075.0075.0075.0074.53-
Sep 25, 202470.2970.2970.2970.2969.85-
Sep 24, 202470.2970.2970.2970.2969.85-
Sep 23, 202470.0170.0570.0170.0569.611,000
Sep 20, 202470.1870.1870.1870.1869.74-
Sep 19, 202468.8068.8068.8068.8068.37-
Sep 18, 202468.6168.6168.6168.6168.18-
Sep 17, 202468.1568.1568.1568.1567.72-
Sep 16, 202469.6169.6169.6169.6169.17-
Sep 13, 202467.7667.7667.7667.7667.34-
Sep 12, 202469.5569.5569.5569.5569.11-
Sep 11, 202466.1666.1666.1666.1665.75-
Sep 10, 202466.2766.2766.2766.2765.85-
Sep 9, 202466.2766.2766.2766.2765.85-
Sep 6, 202468.0268.0266.1066.1065.69160
Sep 5, 202469.3069.3069.3069.3068.87-
Sep 4, 202469.3269.3269.3269.3268.89-
Sep 3, 202473.7473.7473.6973.6973.2390
Sep 2, 202473.8173.8173.8173.8173.35-
Aug 30, 202471.9271.9271.9271.9271.47-
Aug 29, 202471.7071.7071.7071.7071.25-
Aug 28, 202473.7573.7573.7573.7573.29-
Aug 27, 202473.7573.7573.7573.7573.29-
Aug 26, 202475.9375.9375.9375.9375.45-
Aug 23, 202475.9375.9375.9375.9375.45-
Aug 22, 202478.0478.0478.0478.0477.55-
Aug 21, 202478.0078.0478.0078.0477.5570
Aug 20, 202479.3179.3179.3179.3178.81-
Aug 19, 202479.2279.2279.2279.2278.72-
Aug 16, 202480.8080.8080.8080.8080.29-
Aug 15, 202476.9176.9176.9176.9176.43-
Aug 14, 202476.9176.9176.9176.9176.43-
Aug 13, 202474.6774.6774.6774.6774.20-
Aug 12, 202474.7074.7074.7074.7074.23-
Aug 9, 202473.0073.0073.0073.0072.54-
Aug 8, 202468.4868.4868.4868.4868.05-
Aug 7, 202470.9070.9070.9070.9070.46-
Aug 6, 202471.5171.5171.5171.5171.06-
Aug 5, 202467.5067.5067.5067.5067.08-
Aug 2, 202476.0076.0076.0076.0075.52-
Aug 1, 202483.1183.1183.1183.1182.59-
Jul 31, 202480.9880.9880.9880.9880.47-
Jul 30, 202482.6082.6082.6082.6082.08-
Jul 29, 202482.9382.9382.9382.9382.41-
Jul 26, 202482.0582.4082.0582.4081.8880
Jul 25, 202485.4185.4185.4185.4184.87-
Jul 24, 202488.3288.3288.3288.3287.77-
Jul 23, 202489.1989.1989.1989.1988.63-
Jul 22, 202485.0485.0485.0485.0484.51-
Jul 19, 202487.7687.7685.6085.6085.0610
Jul 18, 202489.1989.1986.2186.2185.6730
Jul 17, 202498.2998.2998.2998.2997.67-
Jul 16, 202498.2998.2998.2998.2997.67-
Jul 15, 202498.2998.2998.2998.2997.67-
Jul 12, 202497.7297.7297.7297.7297.11-
Jul 11, 2024103.64103.64103.64103.64102.99-
Jul 10, 2024102.72102.72102.72102.72102.08-
Jul 9, 2024101.74101.74101.74101.74101.10-
Jul 8, 2024100.32100.32100.32100.3299.69-
Jul 5, 2024100.00100.00100.00100.0099.37-
Jul 4, 202499.6599.6599.6599.6599.03-
Jul 3, 202499.6599.6599.6599.6599.03-
Jul 2, 202498.7099.1098.7099.1098.4810
Jul 1, 202499.5199.5197.1898.7098.08270
Jun 28, 202499.2999.2999.2999.2998.67-
Jun 27, 202499.6799.6799.6799.6799.05-
Jun 26, 202499.0499.0497.8497.8497.2330
Jun 25, 202495.7898.0095.7898.0097.39120
Jun 24, 202498.7398.7398.7398.7398.11-
Jun 21, 202499.0199.0199.0199.0198.39-
Jun 20, 2024103.00103.0098.7398.7398.11250
Jun 19, 2024101.30101.30101.30101.30100.67-
Jun 18, 2024 0.17308001 Dividend
Jun 18, 202499.5299.5299.5299.5298.90-
Jun 17, 202496.7297.6896.7297.6896.8710
Jun 14, 202496.7296.7296.7296.7295.92-
Jun 13, 202496.1496.1496.1496.1495.34-