Australia markets open in 5 hours 4 minutes

Keysight Technologies, Inc. (1KT.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
139.62+0.38 (+0.27%)
At close: 04:58PM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 2024139.32140.10139.32139.62139.62208
09 May 2024139.24139.24139.24139.24139.24-
08 May 2024138.86140.54137.80137.80137.80880
07 May 2024138.96141.48138.96141.48141.48100
06 May 2024137.72139.02137.72139.02139.02109
03 May 2024136.78136.78136.78136.78136.78-
02 May 2024134.86136.46134.80136.32136.32336
30 Apr 2024139.30140.00139.30140.00140.00110
29 Apr 2024138.10140.14138.10139.72139.72500
26 Apr 2024138.04139.32137.64137.96137.96423
25 Apr 2024135.02136.44132.00135.24135.24732
24 Apr 2024137.22137.48137.04137.08137.08177
23 Apr 2024135.02136.46135.00135.00135.0090
22 Apr 2024135.86137.96135.86137.96137.96150
19 Apr 2024136.12137.72136.12137.70137.70360
18 Apr 2024140.02141.64138.00138.00138.00517
17 Apr 2024141.82143.58141.82142.12142.1255
16 Apr 2024143.28143.28143.28143.28143.28-
15 Apr 2024145.14145.48145.14145.48145.4820
12 Apr 2024148.62150.76148.62148.96148.96346
11 Apr 2024145.24148.00145.24148.00148.00296
10 Apr 2024146.70146.72145.72145.72145.72182
09 Apr 2024145.36147.24144.94147.14147.14809
08 Apr 2024144.12145.88144.12145.88145.88115
05 Apr 2024142.24144.22142.24144.22144.22315
04 Apr 2024143.46145.40143.46145.38145.38230
03 Apr 2024141.46143.40141.46143.40143.40238
02 Apr 2024143.38143.38141.78141.78141.7849
28 Mar 2024143.08143.90143.08143.24143.2439
27 Mar 2024140.16143.74140.16143.24143.24405
26 Mar 2024140.26141.78140.26141.34141.34367
25 Mar 2024141.54142.62140.54140.90140.90283
22 Mar 2024141.60141.60141.60141.60141.60-
21 Mar 2024137.70141.16137.70141.16141.1660
20 Mar 2024136.90137.94136.90137.94137.94126
19 Mar 2024136.80138.38136.48136.48136.48265
18 Mar 2024136.92138.52136.92138.52138.5210
15 Mar 2024137.78137.78137.42137.42137.42140
14 Mar 2024138.24140.30137.98137.98137.9876
13 Mar 2024138.24139.04138.20138.20138.20390
12 Mar 2024139.00140.10139.00139.58139.58300
11 Mar 2024139.98141.34139.98140.04140.04212
08 Mar 2024142.78143.06142.78143.06143.06200
07 Mar 2024142.92146.28142.92146.28146.2891
06 Mar 2024142.78145.16142.78144.80144.80360
05 Mar 2024143.98145.30143.26143.82143.82411
04 Mar 2024144.00145.08143.30144.42144.42600
01 Mar 2024142.26143.50142.08143.50143.50246
29 Feb 2024140.90142.08140.46142.08142.08496
28 Feb 2024140.10141.22139.98140.14140.14220
27 Feb 2024139.32141.06138.50140.18140.181,068
26 Feb 2024137.38139.22137.38139.02139.02186
23 Feb 2024136.76138.24136.76137.32137.32192
22 Feb 2024133.58136.00133.58135.78135.78298
21 Feb 2024130.90131.96130.00130.00130.00164
20 Feb 2024142.80142.80142.48142.48142.48100
19 Feb 2024143.26145.12143.26145.12145.12102
16 Feb 2024143.06145.32142.66143.32143.32265
15 Feb 2024143.60143.82143.12143.12143.12124
14 Feb 2024142.14144.72142.14144.52144.52235
13 Feb 2024146.60147.78144.00144.00144.00170
12 Feb 2024148.62149.50148.62149.50149.50147
09 Feb 2024148.48151.00148.48149.98149.98435
08 Feb 2024145.78149.66145.74149.66149.66593
07 Feb 2024143.92145.80143.92143.94143.9478
06 Feb 2024142.68144.02142.68143.82143.82210
05 Feb 2024143.28145.52142.76143.84143.84235
02 Feb 2024142.30144.24141.70142.42142.42499
01 Feb 2024141.18143.58141.18141.52141.52195
31 Jan 2024144.32145.40142.50142.50142.50147
30 Jan 2024146.30148.00145.76145.76145.76332
29 Jan 2024142.88145.90142.88145.90145.9030
26 Jan 2024142.24142.24142.22142.22142.2230
25 Jan 2024141.64144.20141.60144.20144.20238
24 Jan 2024142.52144.30142.48142.62142.62128
23 Jan 2024141.20143.34141.20142.30142.30323
22 Jan 2024140.68140.68140.68140.68140.68-
19 Jan 2024139.52141.92139.52139.80139.80345
18 Jan 2024136.56138.88136.56138.52138.52255
17 Jan 2024137.90137.90137.00137.00137.007
16 Jan 2024138.02139.30138.02138.52138.52243
15 Jan 2024137.90139.70137.90139.64139.64180
12 Jan 2024137.54139.34137.54139.34139.34245
11 Jan 2024138.80140.82138.54138.54138.54184
10 Jan 2024138.00139.76138.00139.76139.76108
09 Jan 2024138.66139.86138.56139.86139.8660
08 Jan 2024134.94138.26134.94138.26138.262
05 Jan 2024135.80137.56135.80136.12136.12525
04 Jan 2024137.08137.22137.08137.22137.22142
03 Jan 2024140.82141.50140.82141.50141.50170
02 Jan 2024144.00144.00144.00144.00144.0081
29 Dec 2023143.58143.58143.58143.58143.58-
28 Dec 2023143.70144.36143.70144.36144.3655
27 Dec 2023146.08146.08143.98144.40144.40149
22 Dec 2023143.22144.92143.22144.66144.66225
21 Dec 2023143.12144.94143.12143.12143.12325
20 Dec 2023144.48146.00144.26145.58145.58450
19 Dec 2023146.24146.24144.82145.16145.161,055
18 Dec 2023145.02145.88144.26145.32145.32938
15 Dec 2023143.58146.24143.58145.80145.80927
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...