Keysight Technologies, Inc. (ETR:1KT)
Germany · Delayed Price · Currency is EUR 337.45
-5.60 (-1.63%)
At close: Oct 7, 2026
ETR:1KT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 345.65 | 345.65 | 337.40 | 337.45 | 337.45 | -1.63% | 24 |
| Oct 6, 2026 | 344.25 | 344.50 | 343.05 | 343.05 | 343.05 | 0.04% | 44 |
| Oct 5, 2026 | 344.35 | 344.35 | 342.45 | 342.90 | 342.90 | 0.19% | 9 |
| Oct 2, 2026 | 334.60 | 342.25 | 334.60 | 342.25 | 342.25 | 3.34% | - |
| Oct 1, 2026 | 327.45 | 331.20 | 323.70 | 331.20 | 331.20 | 3.61% | 57 |
| Sep 30, 2026 | 314.60 | 319.65 | 314.60 | 319.65 | 319.65 | 1.22% | 15 |
| Sep 29, 2026 | 315.05 | 318.25 | 315.05 | 315.80 | 315.80 | 0.64% | - |
| Sep 28, 2026 | 313.80 | 314.80 | 313.10 | 313.80 | 313.80 | -1.29% | 88 |
| Sep 25, 2026 | 316.95 | 320.00 | 315.10 | 317.90 | 317.90 | 2.28% | 108 |
| Sep 24, 2026 | 307.90 | 310.80 | 306.85 | 310.80 | 310.80 | 1.90% | 28 |
| Sep 23, 2026 | 304.90 | 305.00 | 295.75 | 305.00 | 305.00 | 1.92% | 200 |
| Sep 22, 2026 | 297.00 | 299.90 | 297.00 | 299.25 | 299.25 | 0.59% | 172 |
| Sep 21, 2026 | 294.35 | 298.85 | 294.35 | 297.50 | 297.50 | 1.97% | 12 |
| Sep 18, 2026 | 291.75 | 291.75 | 290.70 | 291.75 | 291.75 | -0.63% | 4 |
| 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% | - |