Keysight Technologies, Inc. (ETR:1KT)
Germany · Delayed Price · Currency is EUR 257.20
+0.50 (0.19%)
At close: Mar 25, 2026
ETR:1KT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 240.30 | 243.90 | 240.30 | 242.35 | 242.35 | -5.77% | 15 |
| Mar 25, 2026 | 261.40 | 264.25 | 256.90 | 257.20 | 257.20 | 0.19% | 190 |
| Mar 24, 2026 | 256.70 | 256.70 | 256.70 | 256.70 | 256.70 | 2.37% | - |
| Mar 23, 2026 | 250.75 | 250.75 | 250.75 | 250.75 | 250.75 | 2.33% | 20 |
| Mar 20, 2026 | 245.05 | 245.05 | 245.05 | 245.05 | 245.05 | -1.49% | - |
| Mar 19, 2026 | 248.75 | 248.75 | 248.75 | 248.75 | 248.75 | -0.62% | - |
| Mar 18, 2026 | 249.45 | 250.30 | 249.40 | 250.30 | 250.30 | 1.23% | 30 |
| Mar 17, 2026 | 247.25 | 247.25 | 247.25 | 247.25 | 247.25 | 1.42% | - |
| Mar 13, 2026 | 245.20 | 245.20 | 243.80 | 243.80 | 243.80 | -1.91% | 4 |
| Mar 12, 2026 | 243.90 | 248.55 | 243.90 | 248.55 | 248.55 | 1.76% | 20 |
| Mar 11, 2026 | 242.20 | 244.25 | 242.20 | 244.25 | 244.25 | -2.10% | 74 |
| Mar 10, 2026 | 249.45 | 249.50 | 247.00 | 249.50 | 249.50 | 5.43% | 4 |
| Mar 9, 2026 | 237.55 | 237.55 | 236.20 | 236.65 | 236.65 | -1.76% | 50 |
| Mar 6, 2026 | 244.40 | 244.40 | 240.90 | 240.90 | 240.90 | -5.19% | 10 |
| Mar 5, 2026 | 258.55 | 258.55 | 254.10 | 254.10 | 254.10 | -3.95% | 80 |
| Mar 4, 2026 | 264.55 | 264.55 | 264.55 | 264.55 | 264.55 | 1.44% | 9 |
| Mar 3, 2026 | 262.00 | 262.00 | 258.65 | 260.80 | 260.80 | -0.63% | 162 |
| Mar 2, 2026 | 260.05 | 262.45 | 257.95 | 262.45 | 262.45 | 2.34% | 55 |
| Feb 27, 2026 | 258.15 | 258.15 | 256.45 | 256.45 | 256.45 | 0.79% | 37 |
| Feb 26, 2026 | 255.80 | 257.80 | 254.45 | 254.45 | 254.45 | -1.93% | 100 |
| Feb 25, 2026 | 257.35 | 259.85 | 255.30 | 259.45 | 259.45 | 1.67% | 276 |
| Feb 24, 2026 | 251.45 | 255.20 | 251.45 | 255.20 | 255.20 | 24.09% | 105 |
| Feb 23, 2026 | 205.40 | 205.65 | 205.40 | 205.65 | 205.65 | 1.88% | 93 |
| Feb 20, 2026 | 201.85 | 201.85 | 201.85 | 201.85 | 201.85 | -0.39% | 69 |
| Feb 19, 2026 | 201.75 | 202.65 | 201.75 | 202.65 | 202.65 | -1.05% | 43 |
| Feb 18, 2026 | 200.25 | 204.80 | 200.25 | 204.80 | 204.80 | 3.80% | 17 |
| Feb 17, 2026 | 197.32 | 197.32 | 195.64 | 197.30 | 197.30 | -0.21% | 3 |
| Feb 13, 2026 | 197.72 | 197.72 | 197.72 | 197.72 | 197.72 | 0.12% | - |
| Feb 12, 2026 | 197.48 | 197.48 | 197.48 | 197.48 | 197.48 | -1.18% | - |
| Feb 11, 2026 | 199.84 | 199.84 | 199.84 | 199.84 | 199.84 | 0.82% | - |
| Feb 10, 2026 | 197.12 | 198.22 | 197.12 | 198.22 | 198.22 | 0.30% | 15 |
| Feb 9, 2026 | 195.84 | 197.62 | 195.04 | 197.62 | 197.62 | 4.63% | 169 |
| Feb 5, 2026 | 186.56 | 188.88 | 186.36 | 188.88 | 188.88 | -0.06% | 18 |
| Feb 4, 2026 | 194.16 | 194.16 | 189.00 | 189.00 | 189.00 | 3.71% | 365 |
| Jan 30, 2026 | 183.46 | 185.00 | 181.98 | 182.24 | 182.24 | -1.76% | 155 |
| Jan 29, 2026 | 184.86 | 185.62 | 184.86 | 185.50 | 185.50 | 1.30% | 29 |
| Jan 28, 2026 | 183.12 | 183.12 | 183.12 | 183.12 | 183.12 | 1.02% | - |
| Jan 27, 2026 | 181.28 | 182.14 | 181.28 | 181.28 | 181.28 | 0.66% | 22 |
| Jan 26, 2026 | 181.00 | 181.00 | 180.10 | 180.10 | 180.10 | -0.98% | 2 |
| Jan 23, 2026 | 181.88 | 181.88 | 181.88 | 181.88 | 181.88 | -0.71% | - |
| Jan 22, 2026 | 183.18 | 183.18 | 183.18 | 183.18 | 183.18 | -0.26% | - |
| Jan 21, 2026 | 182.04 | 184.04 | 182.04 | 183.66 | 183.66 | 0.28% | 56 |
| Jan 20, 2026 | 183.24 | 183.24 | 183.14 | 183.14 | 183.14 | -0.35% | 39 |
| Jan 16, 2026 | 183.78 | 183.78 | 183.78 | 183.78 | 183.78 | 1.19% | - |
| Jan 14, 2026 | 181.96 | 181.96 | 181.62 | 181.62 | 181.62 | 1.15% | 1 |
| Jan 13, 2026 | 179.92 | 179.92 | 179.56 | 179.56 | 179.56 | 1.66% | 1 |
| Jan 12, 2026 | 177.16 | 177.16 | 176.62 | 176.62 | 176.62 | -0.85% | 2 |
| Jan 9, 2026 | 180.10 | 180.12 | 176.68 | 178.14 | 178.14 | -0.66% | 27 |
| Jan 8, 2026 | 182.02 | 182.02 | 179.32 | 179.32 | 179.32 | -1.23% | 114 |
| Jan 7, 2026 | 182.74 | 183.40 | 181.38 | 181.56 | 181.56 | 0.03% | 38 |