Agilent Technologies, Inc. (ETR:AG8)
Germany · Delayed Price · Currency is EUR 156.25
-1.75 (-1.11%)
Last updated: Oct 22, 2026, 5:30 PM CEST
ETR:AG8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 158.10 | 159.50 | 156.25 | 156.25 | 156.25 | -1.11% | 20 |
| Oct 21, 2026 | 154.90 | 158.00 | 152.75 | 158.00 | 158.00 | 3.13% | 8 |
| Oct 20, 2026 | 152.25 | 153.20 | 152.20 | 153.20 | 153.20 | 0.03% | - |
| Oct 19, 2026 | 154.90 | 154.90 | 153.15 | 153.15 | 153.15 | -0.84% | - |
| Oct 16, 2026 | 156.80 | 156.95 | 154.45 | 154.45 | 154.45 | -0.93% | 12 |
| Oct 15, 2026 | 155.85 | 155.90 | 155.85 | 155.90 | 155.90 | 0.48% | - |
| Oct 14, 2026 | 153.65 | 155.65 | 153.65 | 155.15 | 155.15 | 1.74% | 63 |
| Oct 13, 2026 | 153.35 | 153.35 | 152.50 | 152.50 | 152.50 | -0.65% | 3 |
| Oct 12, 2026 | 152.80 | 153.50 | 152.75 | 153.50 | 153.50 | 0.46% | 62 |
| Oct 9, 2026 | 150.45 | 152.80 | 150.45 | 152.80 | 152.80 | 3.70% | 3 |
| Oct 8, 2026 | 148.95 | 150.30 | 147.35 | 147.35 | 147.35 | -3.35% | 20 |
| Oct 7, 2026 | 150.70 | 152.45 | 150.70 | 152.45 | 152.45 | 1.33% | - |
| Oct 6, 2026 | 152.35 | 152.35 | 149.85 | 150.45 | 150.45 | 0.28% | 6 |
| Oct 5, 2026 | 150.45 | 150.45 | 150.25 | 150.25 | 150.02 | 0.54% | - |
| Oct 2, 2026 | 148.65 | 150.75 | 148.10 | 149.45 | 149.22 | -1.39% | 120 |
| Oct 1, 2026 | 153.00 | 153.15 | 151.55 | 151.55 | 151.32 | -1.40% | 157 |
| Sep 30, 2026 | 154.25 | 155.00 | 153.70 | 153.70 | 153.47 | -0.55% | 1 |
| Sep 29, 2026 | 154.05 | 154.55 | 154.05 | 154.55 | 154.32 | 0.85% | - |
| Sep 28, 2026 | 151.35 | 153.25 | 150.90 | 153.25 | 153.02 | 1.49% | 2 |
| Sep 25, 2026 | 151.95 | 151.95 | 149.95 | 151.00 | 150.77 | 0.97% | 29 |
| Sep 24, 2026 | 144.85 | 149.55 | 144.85 | 149.55 | 149.32 | 2.68% | 1 |
| Sep 23, 2026 | 146.60 | 146.60 | 145.00 | 145.65 | 145.43 | 0.38% | 66 |
| Sep 22, 2026 | 141.25 | 145.10 | 141.00 | 145.10 | 144.88 | 3.27% | 15 |
| Sep 21, 2026 | 136.35 | 140.50 | 136.35 | 140.50 | 140.29 | 3.73% | 61 |
| Sep 18, 2026 | 136.60 | 137.15 | 135.40 | 135.45 | 135.24 | -0.66% | 14 |
| Sep 17, 2026 | 134.85 | 136.35 | 134.70 | 136.35 | 136.14 | 3.18% | - |
| Sep 16, 2026 | 130.50 | 132.15 | 130.45 | 132.15 | 131.95 | 1.38% | - |
| Sep 15, 2026 | 127.00 | 130.35 | 126.60 | 130.35 | 130.15 | 3.86% | - |
| Sep 14, 2026 | 127.05 | 127.80 | 125.50 | 125.50 | 125.31 | -0.12% | 11 |
| Sep 11, 2026 | 123.65 | 125.65 | 123.65 | 125.65 | 125.46 | 2.07% | - |
| Sep 10, 2026 | 124.70 | 124.70 | 123.10 | 123.10 | 122.91 | -1.64% | - |
| Sep 9, 2026 | 126.20 | 126.25 | 124.00 | 125.15 | 124.96 | -0.79% | 2 |
| Sep 8, 2026 | 127.80 | 127.80 | 126.15 | 126.15 | 125.96 | -1.79% | - |
| Sep 7, 2026 | 127.35 | 128.80 | 127.35 | 128.45 | 128.26 | -1.04% | 4 |
| Sep 4, 2026 | 129.80 | 129.80 | 129.80 | 129.80 | 129.60 | 0.62% | - |
| Sep 3, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 128.80 | -1.19% | - |
| Sep 2, 2026 | 130.55 | 130.55 | 130.55 | 130.55 | 130.35 | 0.31% | - |
| Sep 1, 2026 | 129.80 | 130.15 | 129.80 | 130.15 | 129.95 | -0.88% | 13 |
| Aug 31, 2026 | 131.30 | 131.30 | 131.30 | 131.30 | 131.10 | -1.09% | - |
| Aug 28, 2026 | 132.65 | 132.75 | 132.65 | 132.75 | 132.55 | -2.07% | 6 |
| Aug 27, 2026 | 136.65 | 136.65 | 134.50 | 135.55 | 135.34 | 3.24% | 40 |
| Aug 26, 2026 | 132.00 | 132.00 | 131.30 | 131.30 | 131.10 | -0.83% | 7 |
| Aug 25, 2026 | 129.20 | 132.40 | 129.20 | 132.40 | 132.20 | -2.54% | 45 |
| Aug 21, 2026 | 135.85 | 135.85 | 135.85 | 135.85 | 135.64 | 6.01% | - |
| Aug 18, 2026 | 128.15 | 128.15 | 128.15 | 128.15 | 127.96 | -0.23% | - |
| Aug 17, 2026 | 128.20 | 128.45 | 128.20 | 128.45 | 128.26 | 0.16% | 14 |
| Aug 14, 2026 | 128.20 | 128.25 | 128.20 | 128.25 | 128.06 | -0.77% | 3 |
| Aug 13, 2026 | 129.25 | 129.25 | 129.25 | 129.25 | 129.05 | 0.15% | - |
| Aug 12, 2026 | 129.05 | 129.05 | 129.05 | 129.05 | 128.85 | -0.27% | - |
| Aug 11, 2026 | 129.45 | 129.45 | 129.40 | 129.40 | 129.20 | 4.23% | 8 |