Keysight Technologies, Inc. (VIE:KEYS)
Austria · Delayed Price · Currency is EUR 298.00
-1.40 (-0.47%)
Last updated: Jun 3, 2026, 1:00 PM CET
VIE:KEYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 297.35 | 298.40 | 297.35 | 298.00 | - | -0.47% | - |
| Jun 2, 2026 | 282.65 | 299.40 | 282.65 | 299.40 | 299.40 | 5.70% | - |
| Jun 1, 2026 | 292.00 | 293.00 | 283.25 | 283.25 | 283.25 | -0.63% | 1 |
| May 29, 2026 | 291.50 | 291.65 | 285.05 | 285.05 | 285.05 | -2.63% | - |
| May 28, 2026 | 296.85 | 299.80 | 292.75 | 292.75 | 292.75 | -1.51% | - |
| May 27, 2026 | 304.95 | 308.10 | 297.25 | 297.25 | 297.25 | -1.90% | - |
| May 26, 2026 | 303.00 | 303.00 | 300.80 | 303.00 | 303.00 | 0.20% | - |
| May 25, 2026 | 301.90 | 303.75 | 301.90 | 302.40 | 302.40 | 2.18% | - |
| May 22, 2026 | 293.00 | 295.95 | 291.25 | 295.95 | 295.95 | 3.06% | - |
| May 21, 2026 | 294.20 | 296.20 | 287.15 | 287.15 | 287.15 | -2.71% | - |
| May 20, 2026 | 299.20 | 302.40 | 284.75 | 295.15 | 295.15 | 2.84% | 73 |
| May 19, 2026 | 292.90 | 295.55 | 287.00 | 287.00 | 287.00 | -2.30% | - |
| May 18, 2026 | 299.60 | 303.70 | 293.75 | 293.75 | 293.75 | -3.07% | - |
| May 15, 2026 | 307.80 | 307.80 | 303.05 | 303.05 | 303.05 | -2.19% | - |
| May 14, 2026 | 308.85 | 309.85 | 308.45 | 309.85 | 309.85 | -0.26% | - |
| May 13, 2026 | 310.05 | 314.10 | 310.05 | 310.65 | 310.65 | 2.02% | 86 |
| May 12, 2026 | 309.50 | 309.70 | 304.50 | 304.50 | 304.50 | -2.36% | - |
| May 11, 2026 | 305.20 | 311.85 | 304.90 | 311.85 | 311.85 | 1.78% | - |
| May 8, 2026 | 302.20 | 308.10 | 302.20 | 306.40 | 306.40 | -0.62% | - |
| May 7, 2026 | 312.45 | 312.45 | 308.30 | 308.30 | 308.30 | -0.79% | - |
| May 6, 2026 | 305.70 | 310.75 | 305.50 | 310.75 | 310.75 | 2.37% | - |
| May 5, 2026 | 301.90 | 303.55 | 301.90 | 303.55 | 303.55 | 1.25% | - |
| May 4, 2026 | 299.85 | 301.35 | 299.80 | 299.80 | 299.80 | 1.89% | - |
| Apr 30, 2026 | 290.00 | 295.40 | 290.00 | 294.25 | 294.25 | 2.83% | - |
| Apr 29, 2026 | 285.30 | 286.15 | 283.75 | 286.15 | 286.15 | 2.36% | - |
| Apr 28, 2026 | 291.35 | 291.35 | 279.55 | 279.55 | 279.55 | -3.39% | - |
| Apr 27, 2026 | 295.75 | 296.85 | 289.35 | 289.35 | 289.35 | -3.34% | - |
| Apr 24, 2026 | 299.25 | 299.35 | 298.30 | 299.35 | 299.35 | 1.23% | - |
| Apr 23, 2026 | 288.65 | 295.70 | 288.00 | 295.70 | 295.70 | 1.46% | - |
| Apr 22, 2026 | 291.00 | 292.90 | 290.80 | 291.45 | 291.45 | 1.15% | - |
| Apr 21, 2026 | 286.45 | 288.15 | 285.75 | 288.15 | 288.15 | 1.11% | - |
| Apr 20, 2026 | 282.65 | 285.00 | 282.65 | 285.00 | 285.00 | 0.07% | - |
| Apr 17, 2026 | 280.65 | 284.80 | 280.65 | 284.80 | 284.80 | 2.85% | - |
| Apr 16, 2026 | 276.65 | 276.90 | 275.70 | 276.90 | 276.90 | 1.00% | - |
| Apr 15, 2026 | 278.70 | 280.05 | 274.15 | 274.15 | 274.15 | -2.92% | - |
| Apr 14, 2026 | 283.85 | 283.85 | 282.30 | 282.40 | 282.40 | 1.33% | - |
| Apr 13, 2026 | 275.00 | 278.70 | 273.60 | 278.70 | 278.70 | 1.11% | - |
| Apr 10, 2026 | 275.80 | 276.95 | 275.65 | 275.65 | 275.65 | 1.23% | 1 |
| Apr 9, 2026 | 272.45 | 272.95 | 271.40 | 272.30 | 272.30 | 0.48% | - |
| Apr 8, 2026 | 265.50 | 271.00 | 265.50 | 271.00 | 271.00 | 7.07% | - |
| Apr 7, 2026 | 254.05 | 254.05 | 251.90 | 253.10 | 253.10 | 0.24% | - |
| Apr 2, 2026 | 247.40 | 252.50 | 242.00 | 252.50 | 252.50 | -0.04% | - |
| Apr 1, 2026 | 246.15 | 252.60 | 245.00 | 252.60 | 252.60 | 5.45% | - |
| Mar 31, 2026 | 236.55 | 239.55 | 234.70 | 239.55 | 239.55 | 1.12% | - |
| Mar 30, 2026 | 243.75 | 248.45 | 236.90 | 236.90 | 236.90 | -2.17% | - |
| Mar 27, 2026 | 246.20 | 246.20 | 242.15 | 242.15 | 242.15 | -2.36% | - |
| Mar 26, 2026 | 252.30 | 252.30 | 248.00 | 248.00 | 248.00 | -3.54% | - |
| Mar 25, 2026 | 261.65 | 262.50 | 257.10 | 257.10 | 257.10 | 0.08% | - |
| Mar 24, 2026 | 250.05 | 256.90 | 249.45 | 256.90 | 256.90 | 2.58% | - |
| Mar 23, 2026 | 238.90 | 251.80 | 238.40 | 250.45 | 250.45 | 1.93% | - |