Keysight Technologies, Inc. (FRA:1KT)
Germany · Delayed Price · Currency is EUR 268.15
-12.05 (-4.30%)
At close: Jul 17, 2026
FRA:1KT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 301.20 | 301.20 | 300.65 | 300.65 | 300.65 | -2.92% | 15 |
| Jun 16, 2026 | 306.20 | 309.70 | 304.80 | 309.70 | 309.70 | 0.80% | 680 |
| Jun 15, 2026 | 306.70 | 307.25 | 306.70 | 307.25 | 307.25 | 4.33% | 35 |
| Jun 12, 2026 | 292.70 | 294.50 | 292.70 | 294.50 | 294.50 | 4.17% | 103 |
| Jun 11, 2026 | 281.10 | 282.70 | 281.10 | 282.70 | 282.70 | 0.07% | 56 |
| Jun 10, 2026 | 283.45 | 283.55 | 282.50 | 282.50 | 282.50 | 2.97% | 124 |
| Jun 9, 2026 | 288.00 | 288.00 | 274.35 | 274.35 | 274.35 | -5.41% | 14 |
| Jun 8, 2026 | 284.65 | 290.05 | 284.65 | 290.05 | 290.05 | -0.15% | 5 |
| Jun 5, 2026 | 291.05 | 291.05 | 290.50 | 290.50 | 290.50 | -3.18% | 28 |
| Jun 4, 2026 | 298.90 | 300.05 | 298.90 | 300.05 | 300.05 | -1.12% | 10 |
| Jun 3, 2026 | 295.95 | 303.45 | 295.95 | 303.45 | 303.45 | 2.10% | 6 |
| Jun 2, 2026 | 281.25 | 297.20 | 281.20 | 297.20 | 297.20 | 3.09% | 90 |
| Jun 1, 2026 | 290.20 | 290.20 | 288.30 | 288.30 | 288.30 | -0.64% | 31 |
| May 29, 2026 | 290.15 | 290.15 | 290.15 | 290.15 | 290.15 | -0.57% | - |
| May 28, 2026 | 297.10 | 297.10 | 291.80 | 291.80 | 291.80 | -2.10% | 40 |
| May 27, 2026 | 304.25 | 308.35 | 295.90 | 298.05 | 298.05 | -1.63% | 103 |
| May 26, 2026 | 301.45 | 303.85 | 301.45 | 303.00 | 303.00 | 0.85% | 14 |
| May 25, 2026 | 300.45 | 300.45 | 300.45 | 300.45 | 300.45 | 2.25% | - |
| May 22, 2026 | 293.85 | 293.85 | 293.85 | 293.85 | 293.85 | 0.65% | 6 |
| May 21, 2026 | 292.85 | 292.85 | 291.95 | 291.95 | 291.95 | -1.55% | 70 |
| May 20, 2026 | 297.30 | 297.30 | 286.15 | 296.55 | 296.55 | 3.33% | 306 |
| May 19, 2026 | 289.65 | 293.05 | 283.95 | 287.00 | 287.00 | -2.10% | 149 |
| May 18, 2026 | 296.55 | 296.55 | 293.15 | 293.15 | 293.15 | -3.74% | 30 |
| May 15, 2026 | 306.40 | 306.40 | 304.55 | 304.55 | 304.55 | -1.10% | 16 |
| May 14, 2026 | 307.95 | 307.95 | 307.95 | 307.95 | 307.95 | 0.10% | - |
| May 13, 2026 | 307.65 | 307.65 | 307.65 | 307.65 | 307.65 | -0.28% | - |
| May 12, 2026 | 308.95 | 309.00 | 308.50 | 308.50 | 308.50 | -0.85% | 31 |
| May 11, 2026 | 303.45 | 311.15 | 303.45 | 311.15 | 311.15 | 3.00% | 85 |