Keysight Technologies, Inc. (FRA:1KT)
Germany · Delayed Price · Currency is EUR 297.10
-0.10 (-0.03%)
Last updated: Jun 3, 2026, 10:08 AM CET
FRA:1KT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 302.10 | 302.10 | 302.10 | 302.10 | 302.10 | -2.91% | - |
| May 7, 2026 | 311.15 | 311.15 | 311.15 | 311.15 | 311.15 | 1.02% | - |
| May 6, 2026 | 303.25 | 308.00 | 303.10 | 308.00 | 308.00 | 0.98% | 35 |
| May 5, 2026 | 300.25 | 305.00 | 300.25 | 305.00 | 305.00 | 1.62% | 234 |
| May 4, 2026 | 300.05 | 300.15 | 300.05 | 300.15 | 300.15 | 1.75% | 75 |
| Apr 30, 2026 | 290.80 | 295.00 | 290.75 | 295.00 | 295.00 | 3.38% | 192 |
| Apr 29, 2026 | 283.50 | 285.35 | 283.50 | 285.35 | 285.35 | 1.62% | 115 |
| Apr 28, 2026 | 289.05 | 289.05 | 280.80 | 280.80 | 280.80 | -5.41% | 72 |
| Apr 27, 2026 | 294.20 | 296.85 | 293.40 | 296.85 | 296.85 | 0.32% | 200 |
| Apr 24, 2026 | 295.90 | 295.90 | 295.90 | 295.90 | 295.90 | 2.21% | - |
| Apr 23, 2026 | 289.50 | 289.50 | 289.50 | 289.50 | 289.50 | 0.09% | 175 |
| Apr 22, 2026 | 290.45 | 290.45 | 289.25 | 289.25 | 289.25 | 1.49% | 150 |
| Apr 21, 2026 | 284.30 | 285.00 | 284.30 | 285.00 | 285.00 | 0.23% | 1,542 |
| Apr 20, 2026 | 283.20 | 284.35 | 281.20 | 284.35 | 284.35 | -0.21% | 199 |
| Apr 17, 2026 | 278.95 | 284.95 | 278.95 | 284.95 | 284.95 | 3.52% | 361 |
| Apr 16, 2026 | 275.25 | 275.25 | 275.25 | 275.25 | 275.25 | 0.81% | - |
| Apr 15, 2026 | 278.90 | 278.90 | 273.05 | 273.05 | 273.05 | -3.26% | 80 |
| Apr 14, 2026 | 280.75 | 282.25 | 280.75 | 282.25 | 282.25 | 3.09% | 80 |
| Apr 13, 2026 | 273.15 | 273.80 | 273.15 | 273.80 | 273.80 | -1.12% | 80 |
| Apr 10, 2026 | 275.15 | 276.90 | 275.15 | 276.90 | 276.90 | 1.41% | 5 |
| Apr 9, 2026 | 270.90 | 273.05 | 270.90 | 273.05 | 273.05 | 2.71% | 45 |
| Apr 8, 2026 | 265.85 | 265.85 | 265.85 | 265.85 | 265.85 | 6.25% | - |
| Apr 7, 2026 | 251.70 | 251.70 | 250.20 | 250.20 | 250.20 | -0.26% | 208 |
| Apr 2, 2026 | 244.75 | 250.85 | 244.75 | 250.85 | 250.85 | -0.24% | 160 |
| Apr 1, 2026 | 244.55 | 251.45 | 244.55 | 251.45 | 251.45 | 6.19% | 140 |
| Mar 31, 2026 | 236.55 | 236.80 | 235.80 | 236.80 | 236.80 | -0.38% | 150 |
| Mar 30, 2026 | 242.25 | 245.70 | 235.00 | 237.70 | 237.70 | -0.98% | 159 |
| 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 |