Keyence Corporation (FRA:KEE)
Germany · Delayed Price · Currency is EUR 420.70
-5.70 (-1.34%)
Last updated: May 14, 2026, 8:07 AM CET
FRA:KEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 431.30 | 431.30 | 431.30 | 431.30 | - | 1.72% | 8 |
| May 12, 2026 | 431.10 | 431.10 | 424.00 | 424.00 | 424.00 | -3.90% | 120 |
| May 11, 2026 | 444.40 | 444.40 | 441.20 | 441.20 | 441.20 | -3.27% | 88 |
| May 8, 2026 | 450.70 | 458.00 | 450.70 | 456.10 | 456.10 | 6.14% | 124 |
| May 7, 2026 | 429.70 | 429.70 | 429.70 | 429.70 | 429.70 | -1.22% | - |
| May 6, 2026 | 414.30 | 435.00 | 414.30 | 435.00 | 435.00 | 5.58% | 51 |
| May 5, 2026 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | 0.76% | - |
| May 4, 2026 | 405.70 | 423.10 | 405.70 | 408.90 | 408.90 | 5.77% | 192 |
| Apr 30, 2026 | 381.40 | 386.60 | 381.40 | 386.60 | 386.60 | -0.62% | 14 |
| Apr 29, 2026 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | -0.26% | - |
| Apr 28, 2026 | 395.70 | 399.50 | 390.00 | 390.00 | 390.00 | -0.43% | 13 |
| Apr 27, 2026 | 390.00 | 392.50 | 386.00 | 391.70 | 391.70 | 11.79% | 366 |
| Apr 24, 2026 | 336.90 | 350.40 | 336.90 | 350.40 | 350.40 | 3.76% | 10 |
| Apr 23, 2026 | 337.70 | 337.70 | 337.70 | 337.70 | 337.70 | -2.23% | - |
| Apr 22, 2026 | 338.60 | 345.40 | 338.60 | 345.40 | 345.40 | 2.43% | 5 |
| Apr 21, 2026 | 337.20 | 337.20 | 337.20 | 337.20 | 337.20 | -2.26% | - |
| Apr 20, 2026 | 340.60 | 345.00 | 340.60 | 345.00 | 345.00 | 3.14% | 30 |
| Apr 17, 2026 | 334.50 | 334.50 | 334.50 | 334.50 | 334.50 | -1.24% | - |
| Apr 16, 2026 | 334.90 | 338.70 | 334.90 | 338.70 | 338.70 | 2.20% | 5 |
| Apr 15, 2026 | 332.40 | 332.40 | 331.40 | 331.40 | 331.40 | -2.73% | 2 |
| Apr 14, 2026 | 332.90 | 340.70 | 332.90 | 340.70 | 340.70 | -1.25% | 90 |
| Apr 13, 2026 | 337.90 | 345.00 | 337.90 | 345.00 | 345.00 | 2.77% | 96 |
| Apr 10, 2026 | 333.00 | 335.70 | 333.00 | 335.70 | 335.70 | 1.57% | 20 |
| Apr 9, 2026 | 330.50 | 330.50 | 330.50 | 330.50 | 330.50 | 1.50% | - |
| Apr 8, 2026 | 325.60 | 325.60 | 325.60 | 325.60 | 325.60 | 2.29% | - |
| Apr 7, 2026 | 312.50 | 318.30 | 312.50 | 318.30 | 318.30 | 3.85% | 1 |
| Apr 2, 2026 | 306.50 | 306.50 | 306.50 | 306.50 | 306.50 | -4.19% | - |
| Apr 1, 2026 | 311.80 | 319.90 | 311.80 | 319.90 | 319.90 | 6.81% | 30 |
| Mar 31, 2026 | 299.50 | 299.50 | 299.50 | 299.50 | 299.50 | -1.45% | - |
| Mar 30, 2026 | 298.90 | 303.90 | 298.90 | 303.90 | 303.90 | -1.33% | 4 |
| Mar 27, 2026 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | -1.63% | - |
| Mar 26, 2026 | 310.80 | 313.10 | 310.80 | 313.10 | 313.10 | -0.16% | 4 |
| Mar 25, 2026 | 313.60 | 313.60 | 313.60 | 313.60 | 313.60 | 1.85% | - |
| Mar 24, 2026 | 307.90 | 307.90 | 307.90 | 307.90 | 307.90 | 1.68% | - |
| Mar 23, 2026 | 302.80 | 302.80 | 302.80 | 302.80 | 302.80 | -5.85% | - |
| Mar 20, 2026 | 321.60 | 321.60 | 321.60 | 321.60 | 321.60 | 0.53% | - |
| Mar 19, 2026 | 321.80 | 321.80 | 319.90 | 319.90 | 319.90 | -2.74% | 15 |
| Mar 18, 2026 | 328.90 | 328.90 | 328.90 | 328.90 | 328.90 | 1.58% | - |
| Mar 17, 2026 | 323.80 | 323.80 | 323.80 | 323.80 | 322.30 | -1.88% | - |
| Mar 16, 2026 | 326.10 | 330.00 | 326.10 | 330.00 | 328.47 | 0.03% | 15 |
| Mar 13, 2026 | 329.90 | 329.90 | 329.90 | 329.90 | 328.37 | -1.52% | - |
| Mar 12, 2026 | 332.50 | 335.00 | 332.50 | 335.00 | 333.45 | 0.30% | 4 |
| Mar 11, 2026 | 334.00 | 334.00 | 334.00 | 334.00 | 332.45 | 1.46% | - |
| Mar 10, 2026 | 329.20 | 329.20 | 329.20 | 329.20 | 327.67 | 3.10% | - |
| Mar 9, 2026 | 316.10 | 319.30 | 314.90 | 319.30 | 317.82 | -4.77% | 57 |
| Mar 6, 2026 | 335.30 | 335.30 | 335.30 | 335.30 | 333.75 | -0.50% | - |
| Mar 5, 2026 | 334.70 | 337.00 | 334.70 | 337.00 | 335.44 | -1.46% | 9 |
| Mar 4, 2026 | 331.60 | 342.00 | 331.60 | 342.00 | 340.41 | 4.84% | 18 |
| Mar 3, 2026 | 339.30 | 339.30 | 325.80 | 326.20 | 324.69 | -4.73% | 70 |
| Mar 2, 2026 | 344.20 | 344.40 | 342.40 | 342.40 | 340.81 | -5.15% | 20 |