Agilent Technologies, Inc. (ETR:AG8)
Germany · Delayed Price · Currency is EUR 149.45
-2.10 (-1.39%)
At close: Oct 2, 2026
ETR:AG8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 148.65 | 150.75 | 148.10 | 149.45 | 149.45 | -1.39% | 120 |
| Oct 1, 2026 | 153.00 | 153.15 | 151.55 | 151.55 | 151.55 | -1.40% | 157 |
| Sep 30, 2026 | 154.25 | 155.00 | 153.70 | 153.70 | 153.70 | -0.55% | 1 |
| Sep 29, 2026 | 154.05 | 154.55 | 154.05 | 154.55 | 154.55 | 0.85% | - |
| Sep 28, 2026 | 151.35 | 153.25 | 150.90 | 153.25 | 153.25 | 1.49% | 2 |
| Sep 25, 2026 | 151.95 | 151.95 | 149.95 | 151.00 | 151.00 | 0.97% | 29 |
| Sep 24, 2026 | 144.85 | 149.55 | 144.85 | 149.55 | 149.55 | 2.68% | 1 |
| Sep 23, 2026 | 146.60 | 146.60 | 145.00 | 145.65 | 145.65 | 0.38% | 66 |
| Sep 22, 2026 | 141.25 | 145.10 | 141.00 | 145.10 | 145.10 | 3.27% | 15 |
| Sep 21, 2026 | 136.35 | 140.50 | 136.35 | 140.50 | 140.50 | 3.73% | 61 |
| Sep 18, 2026 | 136.60 | 137.15 | 135.40 | 135.45 | 135.45 | -0.66% | 14 |
| Sep 17, 2026 | 134.85 | 136.35 | 134.70 | 136.35 | 136.35 | 3.18% | - |
| Sep 16, 2026 | 130.50 | 132.15 | 130.45 | 132.15 | 132.15 | 1.38% | - |
| Sep 15, 2026 | 127.00 | 130.35 | 126.60 | 130.35 | 130.35 | 3.86% | - |
| Sep 14, 2026 | 127.05 | 127.80 | 125.50 | 125.50 | 125.50 | -0.12% | 11 |
| Sep 11, 2026 | 123.65 | 125.65 | 123.65 | 125.65 | 125.65 | 2.07% | - |
| Sep 10, 2026 | 124.70 | 124.70 | 123.10 | 123.10 | 123.10 | -1.64% | - |
| Sep 9, 2026 | 126.20 | 126.25 | 124.00 | 125.15 | 125.15 | -0.79% | 2 |
| Sep 8, 2026 | 127.80 | 127.80 | 126.15 | 126.15 | 126.15 | -1.79% | - |
| Sep 7, 2026 | 127.35 | 128.80 | 127.35 | 128.45 | 128.45 | -1.04% | 4 |
| Sep 4, 2026 | 129.80 | 129.80 | 129.80 | 129.80 | 129.80 | 0.62% | - |
| Sep 3, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -1.19% | - |
| Sep 2, 2026 | 130.55 | 130.55 | 130.55 | 130.55 | 130.55 | 0.31% | - |
| Sep 1, 2026 | 129.80 | 130.15 | 129.80 | 130.15 | 130.15 | -0.88% | 13 |
| Aug 31, 2026 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | -1.09% | - |
| Aug 28, 2026 | 132.65 | 132.75 | 132.65 | 132.75 | 132.75 | -2.07% | 6 |
| Aug 27, 2026 | 136.65 | 136.65 | 134.50 | 135.55 | 135.55 | 3.24% | 40 |
| Aug 26, 2026 | 132.00 | 132.00 | 131.30 | 131.30 | 131.30 | -0.83% | 7 |
| Aug 25, 2026 | 129.20 | 132.40 | 129.20 | 132.40 | 132.40 | -2.54% | 45 |
| Aug 21, 2026 | 135.85 | 135.85 | 135.85 | 135.85 | 135.85 | 6.01% | - |
| Aug 18, 2026 | 128.15 | 128.15 | 128.15 | 128.15 | 128.15 | -0.23% | - |
| Aug 17, 2026 | 128.20 | 128.45 | 128.20 | 128.45 | 128.45 | 0.16% | 14 |
| Aug 14, 2026 | 128.20 | 128.25 | 128.20 | 128.25 | 128.25 | -0.77% | 3 |
| Aug 13, 2026 | 129.25 | 129.25 | 129.25 | 129.25 | 129.25 | 0.15% | - |
| Aug 12, 2026 | 129.05 | 129.05 | 129.05 | 129.05 | 129.05 | -0.27% | - |
| Aug 11, 2026 | 129.45 | 129.45 | 129.40 | 129.40 | 129.40 | 4.23% | 8 |
| Aug 7, 2026 | 124.25 | 124.25 | 124.15 | 124.15 | 124.15 | 2.31% | 8 |
| Aug 6, 2026 | 121.20 | 121.35 | 121.20 | 121.35 | 121.35 | -0.25% | 1 |
| Aug 5, 2026 | 121.65 | 121.65 | 121.65 | 121.65 | 121.65 | 1.25% | - |
| Aug 4, 2026 | 121.50 | 121.50 | 119.55 | 120.15 | 120.15 | -0.37% | 370 |
| Aug 3, 2026 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | 1.69% | - |
| Jul 31, 2026 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | -1.13% | - |
| Jul 30, 2026 | 121.95 | 121.95 | 119.95 | 119.95 | 119.95 | -2.56% | 26 |
| Jul 29, 2026 | 124.25 | 124.25 | 123.10 | 123.10 | 123.10 | 0.04% | 35 |
| Jul 28, 2026 | 123.05 | 123.05 | 123.05 | 123.05 | 123.05 | 1.44% | - |
| Jul 27, 2026 | 122.75 | 122.75 | 121.30 | 121.30 | 121.30 | -0.04% | 168 |
| Jul 24, 2026 | 121.35 | 121.35 | 121.35 | 121.35 | 121.35 | 3.14% | - |
| Jul 22, 2026 | 117.65 | 117.65 | 117.65 | 117.65 | 117.65 | 1.29% | - |
| Jul 21, 2026 | 116.15 | 116.15 | 116.15 | 116.15 | 116.15 | 0.17% | - |
| Jul 20, 2026 | 115.95 | 115.95 | 115.95 | 115.95 | 115.95 | 0.13% | - |