Keysight Technologies, Inc. (ETR:1KT)
Germany · Delayed Price · Currency is EUR 276.15
-3.20 (-1.15%)
Last updated: Aug 27, 2026, 5:30 PM CET
ETR:1KT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 30, 2026 | 302.40 | 307.55 | 299.95 | 307.55 | 307.55 | 3.85% | 35 |
| Jun 29, 2026 | 290.20 | 296.15 | 290.20 | 296.15 | 296.15 | -6.40% | 30 |
| Jun 25, 2026 | 314.40 | 319.20 | 313.95 | 316.40 | 316.40 | 0.94% | 101 |
| Jun 24, 2026 | 313.45 | 313.45 | 313.45 | 313.45 | 313.45 | -3.63% | - |
| Jun 22, 2026 | 324.20 | 325.25 | 324.20 | 325.25 | 325.25 | 2.86% | 112 |
| Jun 19, 2026 | 316.20 | 316.20 | 316.20 | 316.20 | 316.20 | 0.64% | - |
| Jun 18, 2026 | 307.50 | 315.45 | 307.50 | 314.20 | 314.20 | 2.28% | 98 |
| Jun 17, 2026 | 305.85 | 307.20 | 305.85 | 307.20 | 307.20 | 0.39% | 1 |
| Jun 16, 2026 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 6.43% | - |
| Jun 11, 2026 | 287.50 | 287.50 | 287.50 | 287.50 | 287.50 | 1.64% | - |
| Jun 10, 2026 | 287.45 | 287.45 | 282.85 | 282.85 | 282.85 | 0.41% | 46 |
| Jun 9, 2026 | 281.70 | 281.70 | 281.70 | 281.70 | 281.70 | -1.56% | - |
| Jun 8, 2026 | 286.15 | 286.15 | 286.15 | 286.15 | 286.15 | -1.85% | - |
| Jun 5, 2026 | 292.15 | 292.15 | 291.55 | 291.55 | 291.55 | -0.58% | 32 |
| Jun 4, 2026 | 293.25 | 293.25 | 293.25 | 293.25 | 293.25 | -3.44% | - |