Keysight Technologies, Inc. (ETR:1KT)
Germany · Delayed Price · Currency is EUR 293.60
+16.35 (5.90%)
At close: Sep 17, 2026
ETR:1KT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 282.15 | 293.60 | 282.15 | 293.60 | 293.60 | 5.90% | 4 |
| Sep 16, 2026 | 274.65 | 277.25 | 274.65 | 277.25 | 277.25 | 1.46% | - |
| Sep 15, 2026 | 274.50 | 276.25 | 273.25 | 273.25 | 273.25 | -2.64% | 13 |
| Sep 14, 2026 | 289.10 | 289.10 | 280.65 | 280.65 | 280.65 | -3.69% | - |
| Sep 11, 2026 | 283.30 | 291.40 | 283.30 | 291.40 | 291.40 | 2.99% | 2 |
| Sep 10, 2026 | 284.75 | 284.75 | 282.65 | 282.95 | 282.95 | -0.18% | - |
| Sep 9, 2026 | 285.80 | 285.80 | 282.95 | 283.45 | 283.45 | -0.05% | 1 |
| Sep 8, 2026 | 283.35 | 283.60 | 281.00 | 283.60 | 283.60 | -0.02% | 10 |
| Sep 7, 2026 | 283.65 | 283.65 | 283.65 | 283.65 | 283.65 | 1.20% | - |
| Sep 4, 2026 | 280.30 | 280.30 | 280.30 | 280.30 | 280.30 | 0.86% | - |
| Sep 3, 2026 | 277.90 | 277.90 | 277.90 | 277.90 | 277.90 | 0.42% | - |
| Sep 2, 2026 | 276.75 | 276.75 | 276.75 | 276.75 | 276.75 | 0.64% | - |
| Sep 1, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | -0.22% | - |
| Aug 31, 2026 | 275.60 | 275.60 | 275.60 | 275.60 | 275.60 | -1.06% | - |
| Aug 28, 2026 | 278.55 | 278.55 | 278.55 | 278.55 | 278.55 | 0.87% | - |
| Aug 27, 2026 | 276.15 | 276.15 | 276.15 | 276.15 | 276.15 | -1.15% | - |
| Aug 26, 2026 | 278.75 | 279.35 | 278.75 | 279.35 | 279.35 | 3.10% | 3 |
| Aug 25, 2026 | 271.90 | 271.90 | 270.95 | 270.95 | 270.95 | 1.31% | 44 |
| Aug 24, 2026 | 267.45 | 267.45 | 267.45 | 267.45 | 267.45 | -0.26% | 4 |
| Aug 21, 2026 | 268.15 | 268.15 | 268.15 | 268.15 | 268.15 | -14.81% | - |
| Aug 18, 2026 | 314.75 | 314.75 | 314.75 | 314.75 | 314.75 | - | 100 |
| Aug 17, 2026 | 313.25 | 314.75 | 313.25 | 314.75 | 314.75 | 2.42% | 5 |
| Aug 14, 2026 | 309.15 | 309.15 | 307.30 | 307.30 | 307.30 | -0.65% | 10 |
| Aug 13, 2026 | 309.30 | 309.30 | 309.30 | 309.30 | 309.30 | 1.26% | - |
| Aug 12, 2026 | 301.20 | 305.45 | 301.20 | 305.45 | 305.45 | 3.70% | 14 |
| Aug 11, 2026 | 294.55 | 294.55 | 294.55 | 294.55 | 294.55 | 0.08% | - |
| Aug 10, 2026 | 294.30 | 294.30 | 294.30 | 294.30 | 294.30 | -0.12% | - |
| Aug 7, 2026 | 294.65 | 294.65 | 294.65 | 294.65 | 294.65 | - | - |
| Aug 6, 2026 | 295.50 | 295.50 | 294.65 | 294.65 | 294.65 | 0.24% | 10 |
| Aug 5, 2026 | 298.65 | 298.65 | 293.95 | 293.95 | 293.95 | -0.25% | 1 |
| Aug 4, 2026 | 286.25 | 294.70 | 285.95 | 294.70 | 294.70 | 5.82% | 132 |
| Aug 3, 2026 | 280.40 | 280.40 | 278.50 | 278.50 | 278.50 | -0.21% | 4 |
| Jul 31, 2026 | 279.10 | 279.10 | 279.10 | 279.10 | 279.10 | 3.43% | - |
| Jul 30, 2026 | 259.95 | 269.85 | 259.95 | 269.85 | 269.85 | -4.17% | 47 |
| Jul 27, 2026 | 282.00 | 282.00 | 281.60 | 281.60 | 281.60 | 0.02% | 341 |
| Jul 24, 2026 | 281.55 | 281.55 | 281.55 | 281.55 | 281.55 | -2.32% | - |
| Jul 23, 2026 | 288.25 | 288.25 | 288.25 | 288.25 | 288.25 | -0.45% | - |
| Jul 22, 2026 | 289.55 | 289.55 | 289.55 | 289.55 | 289.55 | 1.51% | - |
| Jul 21, 2026 | 285.25 | 285.25 | 285.25 | 285.25 | 285.25 | 2.28% | - |
| Jul 20, 2026 | 281.30 | 281.30 | 278.90 | 278.90 | 278.90 | 2.50% | 10 |
| Jul 17, 2026 | 264.85 | 272.10 | 264.85 | 272.10 | 272.10 | -1.43% | 48 |
| Jul 16, 2026 | 276.05 | 276.05 | 276.05 | 276.05 | 276.05 | -2.04% | - |
| Jul 15, 2026 | 281.80 | 281.80 | 281.80 | 281.80 | 281.80 | -1.17% | - |
| Jul 14, 2026 | 285.15 | 285.15 | 285.15 | 285.15 | 285.15 | -0.89% | - |
| Jul 13, 2026 | 287.70 | 287.70 | 287.70 | 287.70 | 287.70 | 2.13% | - |
| Jul 10, 2026 | 279.60 | 281.95 | 279.60 | 281.70 | 281.70 | 4.01% | 43 |
| Jul 8, 2026 | 270.85 | 270.85 | 270.85 | 270.85 | 270.85 | -4.96% | - |
| Jul 6, 2026 | 276.00 | 285.00 | 276.00 | 285.00 | 285.00 | -4.17% | 75 |
| Jul 2, 2026 | 297.40 | 297.40 | 297.40 | 297.40 | 297.40 | -1.23% | 5 |
| Jul 1, 2026 | 301.10 | 301.10 | 301.10 | 301.10 | 301.10 | -2.10% | - |