Keysight Technologies, Inc. (FRA:1KT)
Germany · Delayed Price · Currency is EUR 288.60
+7.10 (2.52%)
At close: Sep 18, 2026
FRA:1KT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |