Keysight Technologies, Inc. (ETR:1KT)
Germany
· Delayed Price · Currency is EUR 254.10
-10.45 (-3.95%)
At close: Mar 5, 2026
Keysight Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 258.55 | 258.55 | 254.10 | 254.10 | 254.10 | -3.95% | 80 |
| Mar 4, 2026 | 264.55 | 264.55 | 264.55 | 264.55 | 264.55 | 1.44% | 9 |
| Mar 3, 2026 | 262.00 | 262.00 | 258.65 | 260.80 | 260.80 | -0.63% | 162 |
| Mar 2, 2026 | 260.05 | 262.45 | 257.95 | 262.45 | 262.45 | 2.34% | 55 |
| Feb 27, 2026 | 258.15 | 258.15 | 256.45 | 256.45 | 256.45 | 0.79% | 37 |
| Feb 26, 2026 | 255.80 | 257.80 | 254.45 | 254.45 | 254.45 | -1.93% | 100 |
| Feb 25, 2026 | 257.35 | 259.85 | 255.30 | 259.45 | 259.45 | 1.67% | 276 |
| Feb 24, 2026 | 251.45 | 255.20 | 251.45 | 255.20 | 255.20 | 24.09% | 105 |
| Feb 23, 2026 | 205.40 | 205.65 | 205.40 | 205.65 | 205.65 | 1.88% | 93 |
| Feb 20, 2026 | 201.85 | 201.85 | 201.85 | 201.85 | 201.85 | -0.39% | 69 |
| Feb 19, 2026 | 201.75 | 202.65 | 201.75 | 202.65 | 202.65 | -1.05% | 43 |
| Feb 18, 2026 | 200.25 | 204.80 | 200.25 | 204.80 | 204.80 | 3.80% | 17 |
| Feb 17, 2026 | 197.32 | 197.32 | 195.64 | 197.30 | 197.30 | -0.21% | 3 |
| Feb 13, 2026 | 197.72 | 197.72 | 197.72 | 197.72 | 197.72 | 0.12% | - |
| Feb 12, 2026 | 197.48 | 197.48 | 197.48 | 197.48 | 197.48 | -1.18% | - |
| Feb 11, 2026 | 199.84 | 199.84 | 199.84 | 199.84 | 199.84 | 0.82% | - |
| Feb 10, 2026 | 197.12 | 198.22 | 197.12 | 198.22 | 198.22 | 0.30% | 15 |
| Feb 9, 2026 | 195.84 | 197.62 | 195.04 | 197.62 | 197.62 | 4.63% | 169 |
| Feb 5, 2026 | 186.56 | 188.88 | 186.36 | 188.88 | 188.88 | -0.06% | 18 |
| Feb 4, 2026 | 194.16 | 194.16 | 189.00 | 189.00 | 189.00 | 3.71% | 365 |
| Jan 30, 2026 | 183.46 | 185.00 | 181.98 | 182.24 | 182.24 | -1.76% | 155 |
| Jan 29, 2026 | 184.86 | 185.62 | 184.86 | 185.50 | 185.50 | 1.30% | 29 |
| Jan 28, 2026 | 183.12 | 183.12 | 183.12 | 183.12 | 183.12 | 1.02% | - |
| Jan 27, 2026 | 181.28 | 182.14 | 181.28 | 181.28 | 181.28 | 0.66% | 22 |
| Jan 26, 2026 | 181.00 | 181.00 | 180.10 | 180.10 | 180.10 | -0.98% | 2 |
| Jan 23, 2026 | 181.88 | 181.88 | 181.88 | 181.88 | 181.88 | -0.71% | - |
| Jan 22, 2026 | 183.18 | 183.18 | 183.18 | 183.18 | 183.18 | -0.26% | - |
| Jan 21, 2026 | 182.04 | 184.04 | 182.04 | 183.66 | 183.66 | 0.28% | 56 |
| Jan 20, 2026 | 183.24 | 183.24 | 183.14 | 183.14 | 183.14 | -0.35% | 39 |
| Jan 16, 2026 | 183.78 | 183.78 | 183.78 | 183.78 | 183.78 | 1.19% | - |
| Jan 14, 2026 | 181.96 | 181.96 | 181.62 | 181.62 | 181.62 | 1.15% | 1 |
| Jan 13, 2026 | 179.92 | 179.92 | 179.56 | 179.56 | 179.56 | 1.66% | 1 |
| Jan 12, 2026 | 177.16 | 177.16 | 176.62 | 176.62 | 176.62 | -0.85% | 2 |
| Jan 9, 2026 | 180.10 | 180.12 | 176.68 | 178.14 | 178.14 | -0.66% | 27 |
| Jan 8, 2026 | 182.02 | 182.02 | 179.32 | 179.32 | 179.32 | -1.23% | 114 |
| Jan 7, 2026 | 182.74 | 183.40 | 181.38 | 181.56 | 181.56 | 0.03% | 38 |
| Jan 6, 2026 | 179.96 | 181.62 | 179.96 | 181.50 | 181.50 | 1.82% | 8 |
| Jan 5, 2026 | 174.52 | 179.92 | 174.52 | 178.26 | 178.26 | 1.85% | 32 |
| Jan 2, 2026 | 175.78 | 175.78 | 174.72 | 175.02 | 175.02 | -2.02% | 6 |
| Dec 30, 2025 | 178.62 | 178.62 | 178.62 | 178.62 | 178.62 | 1.92% | - |
| Dec 29, 2025 | 175.26 | 175.26 | 175.26 | 175.26 | 175.26 | 0.82% | - |
| Dec 23, 2025 | 175.02 | 175.02 | 173.84 | 173.84 | 173.84 | 0.23% | 3 |
| Dec 22, 2025 | 173.16 | 173.44 | 173.16 | 173.44 | 173.44 | 1.00% | 6 |
| Dec 19, 2025 | 171.58 | 171.72 | 171.58 | 171.72 | 171.72 | 0.75% | 160 |
| Dec 18, 2025 | 170.62 | 170.62 | 170.44 | 170.44 | 170.44 | -0.77% | 3 |
| Dec 17, 2025 | 175.54 | 175.92 | 171.76 | 171.76 | 171.76 | -1.55% | 41 |
| Dec 16, 2025 | 174.46 | 174.46 | 174.46 | 174.46 | 174.46 | -1.42% | - |
| Dec 15, 2025 | 180.34 | 180.34 | 176.98 | 176.98 | 176.98 | -0.85% | 22 |
| Dec 12, 2025 | 180.48 | 180.48 | 178.50 | 178.50 | 178.50 | -1.57% | 2 |
| Dec 11, 2025 | 183.70 | 183.70 | 181.34 | 181.34 | 181.34 | -0.47% | 1 |
| Dec 10, 2025 | 182.20 | 182.20 | 182.20 | 182.20 | 182.20 | 0.16% | - |
| Dec 9, 2025 | 181.32 | 181.90 | 181.32 | 181.90 | 181.90 | 1.04% | 2 |
| Dec 8, 2025 | 180.02 | 180.02 | 180.02 | 180.02 | 180.02 | -0.66% | - |
| Dec 5, 2025 | 180.54 | 181.22 | 180.12 | 181.22 | 181.22 | 1.30% | 63 |
| Dec 4, 2025 | 177.98 | 178.90 | 175.32 | 178.90 | 178.90 | 2.04% | 114 |
| Dec 3, 2025 | 175.32 | 175.32 | 175.32 | 175.32 | 175.32 | 2.22% | - |
| Dec 2, 2025 | 171.52 | 171.52 | 171.52 | 171.52 | 171.52 | 0.98% | - |
| Dec 1, 2025 | 172.08 | 172.08 | 169.86 | 169.86 | 169.86 | -1.09% | 2 |
| Nov 28, 2025 | 171.74 | 171.74 | 171.74 | 171.74 | 171.74 | 2.13% | - |
| Nov 27, 2025 | 168.16 | 168.16 | 168.16 | 168.16 | 168.16 | 0.83% | - |
| Nov 26, 2025 | 169.58 | 169.58 | 166.78 | 166.78 | 166.78 | 12.63% | 3 |
| Nov 21, 2025 | 147.50 | 148.08 | 147.50 | 148.08 | 148.08 | -2.53% | 316 |
| Nov 20, 2025 | 155.00 | 155.00 | 151.92 | 151.92 | 151.92 | 0.80% | 152 |
| Nov 19, 2025 | 150.72 | 150.72 | 150.72 | 150.72 | 150.72 | -0.34% | - |
| Nov 18, 2025 | 150.48 | 151.24 | 149.42 | 151.24 | 151.24 | -0.51% | 401 |
| Nov 17, 2025 | 152.56 | 152.56 | 152.02 | 152.02 | 152.02 | -2.00% | 15 |
| Nov 14, 2025 | 155.12 | 155.12 | 155.12 | 155.12 | 155.12 | -0.67% | - |
| Nov 13, 2025 | 160.02 | 160.02 | 156.16 | 156.16 | 156.16 | -2.44% | 1 |
| Nov 12, 2025 | 160.06 | 160.06 | 160.06 | 160.06 | 160.06 | 1.74% | - |
| Nov 11, 2025 | 157.32 | 157.32 | 157.32 | 157.32 | 157.32 | -0.73% | - |
| Nov 10, 2025 | 158.48 | 158.48 | 158.48 | 158.48 | 158.48 | -0.13% | - |
| Nov 6, 2025 | 159.16 | 159.16 | 158.68 | 158.68 | 158.68 | -1.15% | 7 |
| Nov 5, 2025 | 160.52 | 160.52 | 160.52 | 160.52 | 160.52 | 2.06% | - |
| Nov 4, 2025 | 158.48 | 158.48 | 157.28 | 157.28 | 157.28 | -1.63% | 3 |
| Nov 3, 2025 | 160.00 | 160.00 | 159.26 | 159.88 | 159.88 | 5.12% | 61 |
| Oct 30, 2025 | 150.58 | 152.10 | 150.58 | 152.10 | 152.10 | 2.91% | 10 |
| Oct 29, 2025 | 147.80 | 147.80 | 147.80 | 147.80 | 147.80 | 1.89% | - |
| Oct 28, 2025 | 145.06 | 145.06 | 145.06 | 145.06 | 145.06 | -1.06% | - |
| Oct 24, 2025 | 146.62 | 146.62 | 146.62 | 146.62 | 146.62 | 1.83% | - |
| Oct 23, 2025 | 143.98 | 143.98 | 143.98 | 143.98 | 143.98 | 0.52% | - |
| Oct 22, 2025 | 143.24 | 143.24 | 143.24 | 143.24 | 143.24 | 2.20% | - |
| Oct 20, 2025 | 140.16 | 140.16 | 140.16 | 140.16 | 140.16 | 1.11% | - |
| Oct 17, 2025 | 139.96 | 139.96 | 138.62 | 138.62 | 138.62 | -1.51% | 1 |
| Oct 16, 2025 | 140.74 | 140.74 | 140.74 | 140.74 | 140.74 | -0.61% | - |
| Oct 15, 2025 | 141.64 | 141.64 | 141.60 | 141.60 | 141.60 | 5.64% | 6 |
| Oct 14, 2025 | 134.04 | 134.04 | 134.04 | 134.04 | 134.04 | -2.09% | 4 |
| Oct 13, 2025 | 136.90 | 136.90 | 136.90 | 136.90 | 136.90 | -2.28% | 74 |
| Oct 10, 2025 | 146.52 | 146.52 | 140.10 | 140.10 | 140.10 | -5.17% | 18 |
| Oct 9, 2025 | 146.80 | 147.74 | 146.68 | 147.74 | 147.74 | 2.91% | 296 |
| Oct 8, 2025 | 143.56 | 143.56 | 143.56 | 143.56 | 143.56 | -1.85% | 30 |
| Oct 7, 2025 | 149.90 | 149.90 | 146.26 | 146.26 | 146.26 | -1.65% | 138 |
| Oct 6, 2025 | 148.00 | 148.72 | 148.00 | 148.72 | 148.72 | -0.68% | 1 |
| Oct 3, 2025 | 149.74 | 149.74 | 149.74 | 149.74 | 149.74 | 0.96% | - |
| Oct 2, 2025 | 148.32 | 148.32 | 148.32 | 148.32 | 148.32 | 0.68% | - |
| Oct 1, 2025 | 148.06 | 148.06 | 147.32 | 147.32 | 147.32 | -0.57% | 2 |
| Sep 30, 2025 | 148.16 | 148.16 | 148.16 | 148.16 | 148.16 | 0.18% | - |
| Sep 29, 2025 | 145.00 | 147.90 | 145.00 | 147.90 | 147.90 | 0.09% | 230 |
| Sep 26, 2025 | 147.76 | 147.76 | 147.76 | 147.76 | 147.76 | 0.35% | - |
| Sep 25, 2025 | 147.24 | 147.24 | 147.24 | 147.24 | 147.24 | -1.74% | - |
| Sep 24, 2025 | 150.80 | 152.78 | 149.84 | 149.84 | 149.84 | -1.58% | 57 |