Keysight Technologies, Inc. (FRA:1KT)
Germany · Delayed Price · Currency is EUR 240.05
-8.70 (-3.50%)
At close: Mar 27, 2026
FRA:1KT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 243.20 | 243.20 | 240.05 | 240.05 | 240.05 | -3.50% | 90 |
| Mar 26, 2026 | 249.95 | 249.95 | 248.75 | 248.75 | 248.75 | -2.79% | 100 |
| Mar 25, 2026 | 257.90 | 258.75 | 255.90 | 255.90 | 255.90 | 0.08% | 95 |
| Mar 24, 2026 | 246.50 | 258.85 | 246.50 | 255.70 | 255.70 | 1.57% | 325 |
| Mar 23, 2026 | 234.70 | 251.75 | 234.70 | 251.75 | 251.75 | 1.02% | 30 |
| Mar 20, 2026 | 249.05 | 249.20 | 249.05 | 249.20 | 249.20 | 1.45% | 50 |
| Mar 19, 2026 | 245.65 | 245.65 | 245.65 | 245.65 | 245.65 | -1.88% | - |
| Mar 18, 2026 | 248.35 | 250.35 | 245.50 | 250.35 | 250.35 | 1.36% | 104 |
| Mar 17, 2026 | 245.05 | 247.00 | 245.05 | 247.00 | 247.00 | -1.30% | 51 |
| Mar 16, 2026 | 245.00 | 250.25 | 245.00 | 250.25 | 250.25 | 2.79% | 50 |
| Mar 13, 2026 | 243.55 | 251.65 | 243.45 | 243.45 | 243.45 | -0.18% | 221 |
| Mar 12, 2026 | 241.10 | 246.75 | 241.10 | 243.90 | 243.90 | -0.04% | 49 |
| Mar 11, 2026 | 243.20 | 244.10 | 243.20 | 244.00 | 244.00 | 0.25% | 210 |
| Mar 10, 2026 | 246.55 | 246.55 | 243.25 | 243.40 | 243.40 | 3.27% | 130 |
| Mar 9, 2026 | 230.00 | 235.70 | 230.00 | 235.70 | 235.70 | -2.90% | 188 |
| Mar 6, 2026 | 244.10 | 244.10 | 242.75 | 242.75 | 242.75 | -4.33% | 50 |
| Mar 5, 2026 | 256.85 | 256.85 | 253.75 | 253.75 | 253.75 | -0.98% | 633 |
| Mar 4, 2026 | 256.10 | 262.05 | 256.10 | 256.25 | 256.25 | -1.12% | 688 |
| Mar 3, 2026 | 263.60 | 263.60 | 256.45 | 259.15 | 259.15 | -1.76% | 422 |
| Mar 2, 2026 | 255.15 | 263.80 | 255.15 | 263.80 | 263.80 | 2.35% | 2 |
| Feb 27, 2026 | 257.10 | 257.75 | 254.65 | 257.75 | 257.75 | 1.50% | 181 |
| Feb 26, 2026 | 253.30 | 258.05 | 253.20 | 253.95 | 253.95 | -1.63% | 1,451 |
| Feb 25, 2026 | 255.75 | 258.55 | 255.00 | 258.15 | 258.15 | 7.74% | 1,273 |
| Feb 24, 2026 | 237.90 | 239.60 | 237.90 | 239.60 | 239.60 | 17.77% | 887 |
| Feb 23, 2026 | 203.30 | 203.45 | 203.30 | 203.45 | 203.45 | -1.71% | 35 |
| Feb 20, 2026 | 203.65 | 207.00 | 201.50 | 207.00 | 207.00 | 2.15% | 150 |
| Feb 19, 2026 | 202.90 | 202.90 | 200.95 | 202.65 | 202.65 | 1.99% | 205 |
| Feb 18, 2026 | 197.62 | 198.92 | 197.62 | 198.70 | 198.70 | 1.39% | 450 |
| Feb 17, 2026 | 195.96 | 195.98 | 194.48 | 195.98 | 195.98 | -0.18% | 150 |
| Feb 16, 2026 | 196.34 | 196.34 | 196.34 | 196.34 | 196.34 | 1.88% | 8 |
| Feb 13, 2026 | 192.26 | 192.72 | 192.26 | 192.72 | 192.72 | -4.21% | 150 |
| Feb 12, 2026 | 200.45 | 201.20 | 199.70 | 201.20 | 201.20 | 0.81% | 150 |
| Feb 11, 2026 | 196.66 | 199.58 | 196.30 | 199.58 | 199.58 | 1.50% | 280 |
| Feb 10, 2026 | 196.86 | 197.40 | 196.64 | 196.64 | 196.64 | -0.10% | 180 |
| Feb 9, 2026 | 193.78 | 196.84 | 193.06 | 196.84 | 196.84 | 5.60% | 190 |
| Feb 6, 2026 | 186.40 | 186.40 | 186.40 | 186.40 | 186.40 | -0.66% | - |
| Feb 5, 2026 | 187.26 | 187.64 | 185.12 | 187.64 | 187.64 | 1.10% | 191 |
| Feb 4, 2026 | 191.60 | 191.60 | 185.60 | 185.60 | 185.60 | -2.34% | 523 |
| Feb 3, 2026 | 193.26 | 193.26 | 190.04 | 190.04 | 190.04 | 0.02% | 105 |
| Feb 2, 2026 | 177.74 | 190.00 | 177.74 | 190.00 | 190.00 | 3.75% | 289 |
| Jan 30, 2026 | 182.86 | 183.14 | 182.24 | 183.14 | 183.14 | -0.92% | 52 |
| Jan 29, 2026 | 184.30 | 185.30 | 184.30 | 184.84 | 184.84 | 1.42% | 80 |
| Jan 28, 2026 | 181.70 | 182.26 | 181.70 | 182.26 | 182.26 | 2.49% | 230 |
| Jan 27, 2026 | 180.48 | 180.68 | 177.84 | 177.84 | 177.84 | -1.51% | 134 |
| Jan 26, 2026 | 178.24 | 180.56 | 178.24 | 180.56 | 180.56 | -1.03% | 95 |
| Jan 23, 2026 | 183.14 | 183.14 | 182.10 | 182.44 | 182.44 | -0.28% | 217 |
| Jan 22, 2026 | 184.80 | 186.36 | 182.96 | 182.96 | 182.96 | 1.22% | 552 |
| Jan 21, 2026 | 180.74 | 180.76 | 180.74 | 180.76 | 180.76 | 2.93% | 65 |
| Jan 20, 2026 | 178.86 | 178.86 | 175.62 | 175.62 | 175.62 | -1.94% | 251 |
| Jan 19, 2026 | 180.86 | 182.52 | 178.96 | 179.10 | 179.10 | -3.23% | 384 |