Keysight Technologies, Inc. (VIE:KEYS)
Austria · Delayed Price · Currency is EUR 299.50
-3.20 (-1.06%)
At close: Oct 29, 2026
VIE:KEYS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 295.50 | 299.50 | 295.50 | 299.50 | 299.50 | -1.06% | - |
| Oct 28, 2026 | 303.90 | 305.70 | 302.25 | 302.70 | 302.70 | 0.35% | 11 |
| Oct 27, 2026 | 297.90 | 301.65 | 297.90 | 301.65 | 301.65 | 7.08% | - |
| Oct 23, 2026 | 282.25 | 283.05 | 277.60 | 281.70 | 281.70 | 1.72% | - |
| Oct 22, 2026 | 297.55 | 297.55 | 276.95 | 276.95 | 276.95 | -9.08% | - |
| Oct 21, 2026 | 301.15 | 304.60 | 299.15 | 304.60 | 304.60 | 2.20% | - |
| Oct 20, 2026 | 299.00 | 299.00 | 294.05 | 298.05 | 298.05 | -1.92% | - |
| Oct 19, 2026 | 302.05 | 304.30 | 300.05 | 303.90 | 303.90 | 1.74% | 26 |
| Oct 16, 2026 | 304.70 | 304.70 | 298.70 | 298.70 | 298.70 | -0.12% | - |
| Oct 15, 2026 | 314.35 | 314.35 | 299.05 | 299.05 | 299.05 | -8.65% | - |
| Oct 14, 2026 | 328.45 | 330.25 | 327.35 | 327.35 | 327.35 | 1.47% | - |
| Oct 13, 2026 | 333.55 | 334.90 | 322.60 | 322.60 | 322.60 | -4.43% | - |
| Oct 12, 2026 | 342.80 | 342.80 | 337.55 | 337.55 | 337.55 | -0.92% | - |
| Oct 9, 2026 | 335.90 | 340.70 | 335.90 | 340.70 | 340.70 | 1.38% | - |
| Oct 8, 2026 | 339.15 | 339.15 | 333.80 | 336.05 | 336.05 | -0.46% | - |
| Oct 7, 2026 | 346.65 | 346.65 | 337.60 | 337.60 | 337.60 | -1.75% | - |
| Oct 6, 2026 | 345.25 | 345.25 | 343.60 | 343.60 | 343.60 | 0.04% | - |
| Oct 5, 2026 | 343.80 | 345.65 | 343.30 | 343.45 | 343.45 | 0.32% | - |
| Oct 2, 2026 | 334.80 | 342.35 | 334.80 | 342.35 | 342.35 | 3.26% | - |
| Oct 1, 2026 | 327.50 | 331.55 | 324.00 | 331.55 | 331.55 | 3.69% | - |
| Sep 30, 2026 | 317.35 | 319.75 | 317.05 | 319.75 | 319.75 | 1.51% | - |
| Sep 29, 2026 | 314.60 | 319.90 | 314.60 | 315.00 | 315.00 | 0.38% | - |
| Sep 28, 2026 | 314.85 | 315.95 | 313.80 | 313.80 | 313.80 | -1.41% | - |
| Sep 25, 2026 | 317.05 | 318.30 | 315.45 | 318.30 | 318.30 | 2.36% | - |
| Sep 24, 2026 | 306.40 | 310.95 | 305.95 | 310.95 | 310.95 | 1.68% | - |
| Sep 23, 2026 | 304.15 | 305.80 | 301.25 | 305.80 | 305.80 | 2.19% | 6 |
| Sep 22, 2026 | 296.50 | 299.25 | 295.65 | 299.25 | 299.25 | 0.59% | 1 |
| Sep 21, 2026 | 294.55 | 297.50 | 294.55 | 297.50 | 297.50 | 2.15% | - |
| Sep 18, 2026 | 290.70 | 291.85 | 290.35 | 291.25 | 291.25 | -0.88% | - |
| Sep 17, 2026 | 282.75 | 293.85 | 282.75 | 293.85 | 293.85 | 5.99% | - |
| Sep 16, 2026 | 273.05 | 277.25 | 273.05 | 277.25 | 277.25 | 1.58% | - |
| Sep 15, 2026 | 273.70 | 274.95 | 272.55 | 272.95 | 272.95 | -2.62% | - |
| Sep 14, 2026 | 288.60 | 288.60 | 280.30 | 280.30 | 280.30 | -3.63% | - |
| Sep 11, 2026 | 281.40 | 290.85 | 281.40 | 290.85 | 290.85 | 2.76% | - |
| Sep 10, 2026 | 284.15 | 284.15 | 282.25 | 283.05 | 283.05 | -0.14% | - |
| Sep 9, 2026 | 285.95 | 285.95 | 283.45 | 283.45 | 283.45 | -0.07% | - |
| Sep 8, 2026 | 283.85 | 283.95 | 282.05 | 283.65 | 283.65 | 0.53% | - |
| Sep 7, 2026 | 282.80 | 282.80 | 281.95 | 282.15 | 282.15 | 0.59% | - |
| Sep 4, 2026 | 277.80 | 281.40 | 277.80 | 280.50 | 280.50 | 0.81% | - |
| Sep 3, 2026 | 277.30 | 278.25 | 273.10 | 278.25 | 278.25 | 0.56% | - |
| Sep 2, 2026 | 275.45 | 276.70 | 274.20 | 276.70 | 276.70 | 0.55% | - |
| Sep 1, 2026 | 278.00 | 278.00 | 275.20 | 275.20 | 275.20 | -0.15% | - |
| Aug 31, 2026 | 276.25 | 279.70 | 275.10 | 275.60 | 275.60 | -1.06% | - |
| Aug 28, 2026 | 278.40 | 278.55 | 277.50 | 278.55 | 278.55 | 0.85% | - |
| Aug 27, 2026 | 279.85 | 280.70 | 276.20 | 276.20 | 276.20 | -1.13% | - |
| Aug 26, 2026 | 273.80 | 279.35 | 272.40 | 279.35 | 279.35 | 3.10% | - |
| Aug 25, 2026 | 268.10 | 272.75 | 267.95 | 270.95 | 270.95 | 1.48% | - |
| Aug 24, 2026 | 268.65 | 269.25 | 267.00 | 267.00 | 267.00 | -0.28% | - |
| Aug 21, 2026 | 272.50 | 274.75 | 267.75 | 267.75 | 267.75 | -1.00% | - |
| Aug 20, 2026 | 275.85 | 275.85 | 270.45 | 270.45 | 270.45 | -8.74% | - |