Keysight Technologies, Inc. (FRA:1KT)
Germany · Delayed Price · Currency is EUR 272.90
+3.45 (1.28%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:1KT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 272.90 | 272.90 | 272.90 | 272.90 | - | 1.28% | - |
| Aug 25, 2026 | 265.90 | 269.45 | 265.90 | 269.45 | 269.45 | 0.80% | 20 |
| Aug 24, 2026 | 268.35 | 268.35 | 267.30 | 267.30 | 267.30 | -0.82% | 10 |
| Aug 21, 2026 | 269.45 | 269.50 | 269.45 | 269.50 | 269.50 | -1.37% | 20 |
| Aug 20, 2026 | 273.25 | 273.25 | 273.25 | 273.25 | 273.25 | -7.42% | - |
| Aug 19, 2026 | 298.40 | 300.25 | 294.60 | 295.15 | 295.15 | -4.37% | 528 |
| Aug 18, 2026 | 308.65 | 308.65 | 308.65 | 308.65 | 308.65 | -0.71% | - |
| Aug 17, 2026 | 307.90 | 310.85 | 307.90 | 310.85 | 310.85 | 2.15% | 47 |
| Aug 14, 2026 | 305.05 | 305.05 | 304.30 | 304.30 | 304.30 | -0.94% | 60 |
| Aug 13, 2026 | 307.00 | 307.20 | 306.05 | 307.20 | 307.20 | 3.43% | 155 |
| Aug 12, 2026 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | 2.68% | - |
| Aug 11, 2026 | 289.25 | 289.25 | 289.25 | 289.25 | 289.25 | -2.43% | 55 |
| Aug 10, 2026 | 294.30 | 296.45 | 294.00 | 296.45 | 296.45 | 0.56% | 55 |
| Aug 7, 2026 | 291.00 | 294.80 | 290.90 | 294.80 | 294.80 | 1.64% | 104 |
| Aug 6, 2026 | 290.05 | 290.05 | 290.05 | 290.05 | 290.05 | -1.28% | - |
| Aug 5, 2026 | 296.25 | 299.55 | 293.80 | 293.80 | 293.80 | 3.91% | 276 |
| Aug 4, 2026 | 279.50 | 282.75 | 279.50 | 282.75 | 282.75 | 2.15% | 13 |
| Aug 3, 2026 | 280.45 | 280.45 | 276.80 | 276.80 | 276.80 | 1.63% | 340 |
| Jul 31, 2026 | 272.35 | 272.35 | 272.35 | 272.35 | 272.35 | 5.32% | - |
| Jul 30, 2026 | 258.60 | 258.60 | 258.60 | 258.60 | 258.60 | -2.69% | - |
| Jul 29, 2026 | 265.75 | 265.75 | 265.75 | 265.75 | 265.75 | -2.73% | - |
| Jul 28, 2026 | 273.05 | 273.20 | 273.05 | 273.20 | 273.20 | -3.05% | 63 |
| Jul 27, 2026 | 281.80 | 281.80 | 281.80 | 281.80 | 281.80 | -0.84% | - |
| Jul 24, 2026 | 284.20 | 284.20 | 284.20 | 284.20 | 284.20 | -0.46% | - |
| Jul 23, 2026 | 285.50 | 285.50 | 285.50 | 285.50 | 285.50 | 0.14% | - |
| Jul 22, 2026 | 285.50 | 285.50 | 285.10 | 285.10 | 285.10 | 3.05% | 55 |
| Jul 21, 2026 | 275.70 | 276.65 | 275.70 | 276.65 | 276.65 | 0.55% | 80 |
| Jul 20, 2026 | 274.65 | 275.15 | 274.65 | 275.15 | 275.15 | 2.61% | 80 |
| Jul 17, 2026 | 268.15 | 268.15 | 268.15 | 268.15 | 268.15 | -4.30% | - |
| Jul 16, 2026 | 280.20 | 280.20 | 280.20 | 280.20 | 280.20 | -1.49% | - |
| Jul 15, 2026 | 284.45 | 284.45 | 284.45 | 284.45 | 284.45 | -0.56% | - |
| Jul 14, 2026 | 280.60 | 286.05 | 280.60 | 286.05 | 286.05 | -0.81% | 14 |
| Jul 13, 2026 | 279.85 | 288.40 | 279.85 | 288.40 | 288.40 | 3.24% | 15 |
| Jul 10, 2026 | 279.35 | 279.35 | 279.35 | 279.35 | 279.35 | -0.30% | - |
| Jul 9, 2026 | 277.50 | 280.20 | 277.50 | 280.20 | 280.20 | 4.12% | 82 |
| Jul 8, 2026 | 269.10 | 269.10 | 269.10 | 269.10 | 269.10 | -2.09% | - |
| Jul 7, 2026 | 277.35 | 277.35 | 274.85 | 274.85 | 274.85 | -0.16% | 610 |
| Jul 6, 2026 | 275.30 | 275.30 | 275.30 | 275.30 | 275.30 | 0.35% | - |
| Jul 3, 2026 | 274.35 | 274.35 | 274.35 | 274.35 | 274.35 | -6.49% | - |
| Jul 2, 2026 | 293.40 | 293.40 | 293.40 | 293.40 | 293.40 | -1.73% | - |
| Jul 1, 2026 | 304.35 | 304.35 | 298.30 | 298.55 | 298.55 | 0.25% | 107 |
| Jun 30, 2026 | 297.80 | 297.80 | 297.80 | 297.80 | 297.80 | 1.88% | - |
| Jun 29, 2026 | 292.60 | 292.60 | 292.30 | 292.30 | 292.30 | -6.09% | 10 |
| Jun 26, 2026 | 311.15 | 311.25 | 311.15 | 311.25 | 311.25 | -3.52% | 60 |
| Jun 25, 2026 | 311.10 | 322.60 | 311.10 | 322.60 | 322.60 | 3.80% | 200 |
| Jun 24, 2026 | 309.50 | 311.00 | 309.50 | 310.80 | 310.80 | -2.42% | 160 |
| Jun 23, 2026 | 318.50 | 318.50 | 318.50 | 318.50 | 318.50 | -0.02% | - |
| Jun 22, 2026 | 316.00 | 318.55 | 314.90 | 318.55 | 318.55 | 1.38% | 142 |
| Jun 19, 2026 | 314.20 | 314.20 | 314.20 | 314.20 | 314.20 | -1.81% | - |
| Jun 18, 2026 | 306.65 | 320.00 | 306.65 | 320.00 | 320.00 | 6.44% | 2 |