Keysight Technologies, Inc. (FRA:1KT)
Germany · Delayed Price · Currency is EUR 282.35
+2.70 (0.97%)
At close: Oct 23, 2026
FRA:1KT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 276.35 | 282.35 | 276.35 | 282.35 | 282.35 | 0.97% | 27 |
| Oct 22, 2026 | 296.30 | 296.30 | 279.65 | 279.65 | 279.65 | -6.64% | 33 |
| Oct 21, 2026 | 300.85 | 300.85 | 299.55 | 299.55 | 299.55 | 0.93% | 100 |
| Oct 20, 2026 | 297.25 | 297.25 | 296.80 | 296.80 | 296.80 | -1.54% | 61 |
| Oct 19, 2026 | 298.70 | 301.45 | 298.70 | 301.45 | 301.45 | -0.40% | 85 |
| Oct 16, 2026 | 303.95 | 303.95 | 302.65 | 302.65 | 302.65 | -1.11% | 12 |
| Oct 15, 2026 | 315.40 | 315.40 | 306.05 | 306.05 | 306.05 | -6.23% | 171 |
| Oct 14, 2026 | 329.05 | 329.05 | 326.40 | 326.40 | 326.40 | -1.75% | 40 |
| Oct 13, 2026 | 332.20 | 332.20 | 332.20 | 332.20 | 332.20 | -3.85% | - |
| Oct 12, 2026 | 341.00 | 345.50 | 341.00 | 345.50 | 345.50 | 3.64% | 50 |
| Oct 9, 2026 | 333.35 | 333.35 | 333.35 | 333.35 | 333.35 | -0.98% | - |
| Oct 8, 2026 | 338.25 | 338.25 | 336.45 | 336.65 | 336.65 | -0.91% | 33 |
| Oct 7, 2026 | 344.00 | 348.40 | 339.75 | 339.75 | 339.75 | -1.03% | 22 |
| Oct 6, 2026 | 341.30 | 343.30 | 341.30 | 343.30 | 343.30 | -0.38% | 25 |
| Oct 5, 2026 | 344.60 | 344.60 | 344.60 | 344.60 | 344.60 | 0.79% | 2 |
| Oct 2, 2026 | 331.95 | 341.90 | 331.95 | 341.90 | 341.90 | 5.49% | 31 |
| Oct 1, 2026 | 324.10 | 324.10 | 324.10 | 324.10 | 324.10 | 2.89% | - |
| Sep 30, 2026 | 316.85 | 316.85 | 315.00 | 315.00 | 315.00 | 0.27% | 26 |
| Sep 29, 2026 | 314.15 | 314.15 | 314.15 | 314.15 | 314.15 | -0.30% | - |
| Sep 28, 2026 | 315.10 | 315.10 | 315.10 | 315.10 | 315.10 | -1.22% | - |
| Sep 25, 2026 | 313.20 | 319.00 | 313.20 | 319.00 | 319.00 | 3.10% | 52 |
| Sep 24, 2026 | 307.70 | 309.40 | 307.70 | 309.40 | 309.40 | 2.62% | 7 |
| Sep 23, 2026 | 302.80 | 302.80 | 301.50 | 301.50 | 301.50 | 1.52% | 91 |
| Sep 22, 2026 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | 1.52% | - |
| Sep 21, 2026 | 292.55 | 292.55 | 292.55 | 292.55 | 292.55 | 1.37% | - |
| Sep 18, 2026 | 288.60 | 288.60 | 288.60 | 288.60 | 288.60 | 2.52% | - |
| Sep 17, 2026 | 281.50 | 281.50 | 281.50 | 281.50 | 281.50 | 3.95% | - |
| Sep 16, 2026 | 271.75 | 271.75 | 270.80 | 270.80 | 270.80 | -1.46% | 60 |
| Sep 15, 2026 | 271.30 | 274.80 | 271.30 | 274.80 | 274.80 | -4.90% | 20 |
| Sep 14, 2026 | 288.95 | 288.95 | 288.95 | 288.95 | 288.95 | 2.96% | - |
| Sep 11, 2026 | 280.65 | 280.65 | 280.65 | 280.65 | 280.65 | -0.83% | - |
| Sep 10, 2026 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | -0.95% | - |
| Sep 9, 2026 | 285.70 | 285.70 | 285.70 | 285.70 | 285.70 | 1.35% | - |
| Sep 8, 2026 | 281.90 | 281.90 | 281.90 | 281.90 | 281.90 | 0.70% | - |
| Sep 7, 2026 | 279.95 | 279.95 | 279.95 | 279.95 | 279.95 | 1.32% | - |
| Sep 4, 2026 | 276.30 | 276.30 | 276.30 | 276.30 | 276.30 | 0.11% | - |
| Sep 3, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0.82% | - |
| Sep 2, 2026 | 273.75 | 273.75 | 273.75 | 273.75 | 273.75 | 0.22% | - |
| Sep 1, 2026 | 276.95 | 276.95 | 273.15 | 273.15 | 273.15 | -0.13% | 140 |
| Aug 31, 2026 | 273.50 | 273.50 | 273.50 | 273.50 | 273.50 | -1.64% | - |
| Aug 28, 2026 | 278.05 | 278.05 | 278.05 | 278.05 | 278.05 | 0.23% | - |
| Aug 27, 2026 | 277.65 | 277.65 | 277.40 | 277.40 | 277.40 | 1.65% | 50 |
| Aug 26, 2026 | 272.90 | 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 |