KLA Corp

KLAC
🏛️ germany →
951.30
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-03 950.60 960.80 943.80 951.30 0.0M
2025-10-02 965.00 980.00 965.00 975.70 0.0M
2025-10-01 916.20 959.00 907.20 959.00 0.0M
2025-09-30 900.00 915.00 896.00 915.00 0.0M
2025-09-29 914.90 925.20 907.20 909.50 0.0M
2025-09-26 903.10 912.00 900.60 912.00 0.0M
2025-09-25 904.80 914.90 896.40 906.80 0.0M
2025-09-24 905.20 917.70 904.40 908.30 0.0M
2025-09-23 905.10 913.10 900.00 905.00 0.0M
2025-09-22 892.70 909.60 870.90 907.30 0.0M
2025-09-19 883.80 897.50 876.90 891.60 0.0M
2025-09-18 848.10 913.60 840.00 890.90 0.0M
2025-09-17 833.40 840.00 830.00 830.00 0.0M
2025-09-16 849.80 849.90 823.00 833.10 0.0M
2025-09-15 819.70 838.90 819.70 838.90 0.0M
2025-09-12 818.50 822.50 809.50 820.70 0.0M
2025-09-11 795.60 819.20 794.40 818.70 0.0M
2025-09-10 786.00 793.70 781.20 793.70 0.0M
2025-09-09 768.80 787.40 768.80 785.20 0.0M
2025-09-08 781.00 785.70 772.20 775.20 0.0M
2025-09-05 753.90 769.00 752.20 769.00 0.0M
2025-09-04 726.50 748.40 726.50 748.40 0.0M
2025-09-03 725.50 730.70 715.80 716.80 0.0M
2025-09-02 738.90 745.60 718.50 725.30 0.0M
2025-09-01 747.30 748.30 739.50 742.10 0.0M
2025-08-29 761.40 761.40 739.00 744.30 0.0M
2025-08-28 759.70 763.20 759.70 763.20 0.0M
2025-08-27 769.90 770.70 757.80 762.80 0.0M
2025-08-26 751.50 763.30 751.50 763.30 0.0M
2025-08-25 745.00 755.60 744.50 752.30 0.0M
2025-08-22 756.20 757.80 742.90 742.90 0.0M
2025-08-21 753.50 754.00 751.10 751.10 0.0M
2025-08-20 746.80 762.00 738.10 750.80 0.0M
2025-08-19 751.70 753.90 751.10 753.10 0.0M
2025-08-18 745.70 755.30 745.10 755.30 0.0M
2025-08-15 763.50 778.90 748.70 749.30 0.0M
2025-08-14 814.90 818.00 801.40 818.00 0.0M
2025-08-13 801.50 813.10 798.90 808.20 0.0M
2025-08-12 787.20 802.20 787.20 801.50 0.0M
2025-08-11 781.60 801.40 781.60 786.00 0.0M
2025-08-08 780.10 783.30 780.10 782.80 0.0M
2025-08-07 766.60 786.60 766.60 781.00 0.0M
2025-08-06 760.30 769.70 749.30 758.40 0.0M
2025-08-05 792.10 799.70 762.70 763.70 0.0M
2025-08-04 765.80 790.00 765.40 790.00 0.0M
2025-08-01 767.40 780.00 743.00 765.10 0.0M
2025-07-31 801.00 804.80 759.00 772.10 0.0M
2025-07-30 789.00 808.30 789.00 802.40 0.0M
2025-07-29 797.80 810.00 792.30 792.30 0.0M
2025-07-28 769.30 801.50 769.30 798.90 0.0M
2025-07-25 762.90 769.20 757.70 769.20 0.0M
2025-07-24 760.40 776.20 760.30 776.20 0.0M
2025-07-23 759.90 768.00 749.40 757.90 0.0M
2025-07-22 800.10 804.00 757.60 763.80 0.0M
2025-07-21 806.20 807.50 798.20 807.50 0.0M
2025-07-18 804.80 808.30 804.80 808.30 0.0M
2025-07-17 807.50 825.40 793.60 810.60 0.0M
2025-07-16 801.00 801.00 774.60 799.60 0.0M
2025-07-15 796.90 811.00 795.40 807.30 0.0M
2025-07-14 784.80 794.50 775.30 791.40 0.0M
2025-07-11 787.60 794.10 786.10 791.40 0.0M
2025-07-10 789.00 797.30 789.00 793.20 0.0M
2025-07-09 787.70 790.40 786.40 787.30 0.0M
2025-07-08 781.80 790.00 768.50 786.00 0.0M
2025-07-07 779.40 787.40 771.90 777.30 0.0M
2025-07-04 781.40 781.40 768.80 768.80 0.0M
2025-07-03 778.10 788.80 777.50 782.30 0.0M
2025-07-02 760.30 781.30 750.70 779.80 0.0M
2025-07-01 762.40 766.00 748.30 764.70 0.0M
2025-06-30 765.30 766.20 758.50 759.10 0.0M
2025-06-27 774.90 775.00 759.00 759.00 0.0M
2025-06-26 769.20 769.70 766.60 766.60 0.0M
2025-06-25 770.40 775.40 766.50 766.50 0.0M
2025-06-24 749.80 764.10 746.80 764.10 0.0M
2025-06-23 732.30 746.70 732.00 746.70 0.0M
2025-06-20 748.90 761.50 725.70 736.10 0.0M
2025-06-19 763.30 763.30 746.00 756.20 0.0M
2025-06-18 775.00 781.90 757.50 760.20 0.0M
2025-06-17 765.10 789.40 761.00 779.60 0.0M
2025-06-16 750.00 770.00 748.30 770.00 0.0M
2025-06-13 742.40 755.40 742.40 755.10 0.0M
2025-06-12 752.00 758.50 747.30 755.70 0.0M
2025-06-11 744.60 759.00 744.60 759.00 0.0M
2025-06-10 720.80 748.50 720.80 748.50 0.0M
2025-06-09 702.90 727.90 702.90 727.90 0.0M
2025-06-06 690.30 713.20 689.60 706.20 0.0M
2025-06-05 681.00 691.90 676.00 686.50 0.0M
2025-06-04 678.40 684.10 678.40 683.70 0.0M
2025-06-03 662.20 682.00 660.70 682.00 0.0M
2025-06-02 655.60 667.50 652.20 659.40 0.0M
2025-05-30 681.80 681.80 656.10 669.40 0.0M
2025-05-29 709.60 710.50 684.70 684.70 0.0M
2025-05-28 692.40 698.40 687.70 687.70 0.0M
2025-05-27 669.70 697.40 668.20 695.30 0.0M
2025-05-26 667.50 673.90 665.70 665.70 0.0M
2025-05-23 681.40 681.50 645.00 658.90 0.0M
2025-05-22 685.50 695.20 676.60 680.30 0.0M
2025-05-21 691.20 704.50 683.40 690.10 0.0M
2025-05-20 695.00 696.40 695.00 696.40 0.0M
2025-05-19 700.00 700.00 687.10 697.30 0.0M
2025-05-16 720.40 722.10 706.40 708.00 0.0M
2025-05-15 713.90 723.00 706.40 720.10 0.0M
2025-05-14 704.90 719.00 703.10 719.00 0.0M
2025-05-13 684.90 712.10 677.70 711.10 0.0M
2025-05-12 641.20 686.30 641.20 681.20 0.0M
2025-05-09 630.40 630.40 618.00 619.60 0.0M
2025-05-08 619.50 632.60 615.70 632.60 0.0M
2025-05-07 604.30 605.00 595.00 602.30 0.0M
2025-05-06 611.60 611.60 600.50 603.90 0.0M
2025-05-05 614.90 616.40 605.10 616.40 0.0M
2025-05-02 601.60 621.00 597.70 618.20 0.0M
2025-04-30 604.80 606.70 596.10 596.10 0.0M
2025-04-29 607.00 613.60 605.00 606.90 0.0M
2025-04-28 610.00 612.00 594.00 594.00 0.0M
2025-04-25 614.70 614.70 601.00 605.00 0.0M
2025-04-24 572.20 604.20 572.20 603.70 0.0M
2025-04-23 572.20 587.10 565.60 587.10 0.0M
2025-04-22 538.00 558.60 534.00 552.80 0.0M
2025-04-17 572.00 581.00 559.00 559.00 0.0M
2025-04-16 580.00 583.10 543.50 543.50 0.0M
2025-04-15 591.30 598.90 590.00 595.50 0.0M
2025-04-14 625.00 625.00 583.60 590.30 0.0M
2025-04-11 584.00 596.70 572.50 596.70 0.0M
2025-04-10 635.10 638.30 568.40 571.70 0.0M
2025-04-09 525.00 649.60 525.00 643.80 0.0M
2025-04-08 560.00 590.00 538.30 541.70 0.0M
2025-04-07 492.00 579.80 445.00 550.50 0.0M
2025-04-04 566.00 567.90 517.40 527.50 0.0M
2025-04-03 600.10 605.00 566.00 567.20 0.0M
2025-04-02 627.80 637.90 619.00 637.90 0.0M
2025-04-01 632.70 635.00 617.50 631.40 0.0M
2025-03-31 610.10 626.10 610.00 626.10 0.0M
2025-03-28 638.00 644.30 618.60 618.60 0.0M
2025-03-27 654.90 658.70 644.90 652.40 0.0M
2025-03-26 664.30 670.00 649.30 654.10 0.0M
2025-03-25 671.60 672.80 666.30 666.30 0.0M
2025-03-24 660.50 680.60 660.20 676.00 0.0M
2025-03-21 660.50 660.50 647.90 654.90 0.0M
2025-03-20 663.00 669.30 655.70 661.50 0.0M
2025-03-19 648.00 662.10 648.00 662.10 0.0M
2025-03-18 653.00 656.50 645.40 647.70 0.0M
2025-03-17 652.90 660.70 649.50 659.00 0.0M
2025-03-14 634.50 655.40 632.00 654.30 0.0M
2025-03-13 620.10 629.30 616.70 623.80 0.0M
2025-03-12 611.10 629.10 606.60 626.30 0.0M
2025-03-11 622.00 631.00 597.40 610.20 0.0M
2025-03-10 649.40 649.40 620.10 625.00 0.0M
2025-03-07 637.90 656.00 627.30 656.00 0.0M
2025-03-06 658.00 658.00 634.00 639.00 0.0M
2025-03-05 663.30 663.30 639.80 639.80 0.0M
2025-03-04 658.80 669.20 646.10 658.00 0.0M
2025-03-03 678.70 691.00 656.10 656.10 0.0M
2025-02-28 675.90 679.40 666.90 671.80 0.0M
2025-02-27 705.70 712.10 681.40 681.40 0.0M
2025-02-26 691.60 703.20 691.60 699.10 0.0M
2025-02-25 700.10 707.50 685.00 691.20 0.0M
2025-02-24 716.00 726.20 710.00 711.20 0.0M
2025-02-21 737.80 747.00 719.00 719.00 0.0M
2025-02-20 736.10 755.00 736.00 741.30 0.0M
2025-02-19 723.50 744.20 721.80 741.30 0.0M
2025-02-18 721.30 725.00 709.40 724.40 0.0M
2025-02-17 723.00 723.40 714.90 715.20 0.0M
2025-02-14 731.90 733.90 705.70 705.70 0.0M
2025-02-13 717.20 724.60 716.30 723.10 0.0M
2025-02-12 735.30 735.80 717.30 723.40 0.0M
2025-02-11 730.60 736.20 719.00 732.70 0.0M
2025-02-10 725.50 739.20 721.40 728.70 0.0M
2025-02-07 736.70 738.90 720.80 720.80 0.0M
2025-02-06 728.90 739.90 728.90 730.00 0.0M
2025-02-05 719.40 731.00 712.30 731.00 0.0M
2025-02-04 711.80 725.20 711.80 725.20 0.0M
2025-02-03 700.00 725.20 692.00 725.20 0.0M
2025-01-31 735.90 750.00 712.00 714.70 0.0M
2025-01-30 700.00 714.90 693.70 714.90 0.0M
2025-01-29 700.10 715.00 679.90 681.20 0.0M
2025-01-28 678.70 685.00 663.40 675.00 0.0M
2025-01-27 705.20 705.20 653.80 667.10 0.0M
2025-01-24 720.20 729.90 707.50 712.60 0.0M
2025-01-23 735.70 740.70 711.10 727.50 0.0M
2025-01-22 738.20 751.70 738.20 745.90 0.0M
2025-01-21 725.10 746.30 721.60 741.50 0.0M
2025-01-20 738.00 738.50 725.10 725.10 0.0M
2025-01-17 730.90 745.20 725.70 737.00 0.0M
2025-01-16 704.90 753.10 704.00 726.80 0.0M
2025-01-15 685.50 703.70 677.40 696.20 0.0M
2025-01-14 679.90 680.30 672.30 677.10 0.0M
2025-01-13 667.00 675.00 650.70 673.40 0.0M
2025-01-10 659.90 671.00 655.90 670.70 0.0M
2025-01-09 660.50 664.90 657.40 658.40 0.0M
2025-01-08 665.10 673.50 661.30 665.40 0.0M
2025-01-07 664.20 677.30 656.00 664.80 0.0M
2025-01-06 641.10 670.00 635.00 662.50 0.0M
2025-01-03 624.10 636.90 619.30 636.90 0.0M
2025-01-02 606.80 621.10 606.80 617.70 0.0M