Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Vienna - Delayed Quote EUR

Keysight Technologies, Inc. (KEYS.VI)

Compare
116.64
-6.48
(-5.26%)
At close: April 4 at 5:32:17 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025122.46123.00116.64116.64116.64-
Apr 3, 2025133.48133.62123.12123.12123.12-
Apr 2, 2025138.80138.80136.54138.80138.80-
Apr 1, 2025138.74138.74138.18138.18138.18-
Mar 31, 2025137.68137.82135.90135.90135.90-
Mar 28, 2025142.98143.82138.96138.96138.96-
Mar 27, 2025145.34145.34144.08144.08144.08-
Mar 26, 2025145.48145.96145.48145.76145.76-
Mar 25, 2025146.94147.18146.32146.32146.32-
Mar 24, 2025144.26146.48144.16146.48146.48-
Mar 21, 2025142.92142.92141.46142.88142.88-
Mar 20, 2025143.60144.36142.56143.48143.48-
Mar 19, 2025139.92143.10139.92143.10143.10-
Mar 18, 2025140.68140.78139.90139.90139.90-
Mar 17, 2025139.22140.46139.14140.46140.46-
Mar 14, 2025137.30138.70136.78138.70138.7065
Mar 13, 2025138.12138.12136.58136.58136.58-
Mar 12, 2025138.36139.08138.30138.30138.30-
Mar 11, 2025140.56140.82137.06137.06137.06-
Mar 10, 2025142.98142.98141.10142.40142.40-
Mar 7, 2025143.10143.10140.98140.98140.98-
Mar 6, 2025144.14144.26142.40144.24144.24-
Mar 5, 2025145.12145.12142.78142.78142.78-
Mar 4, 2025148.72148.72145.42145.42145.42-
Mar 3, 2025154.32155.78152.28152.28152.28-
Feb 28, 2025152.50152.60150.92150.92150.92-
Feb 27, 2025153.48155.62153.48155.62155.62-
Feb 26, 2025164.68164.68154.10154.10154.1055
Feb 25, 2025164.58165.26161.56162.86162.86-
Feb 24, 2025168.32168.42166.70166.70166.70-
Feb 21, 2025176.18176.76171.98171.98171.98-
Feb 20, 2025176.92177.12175.54175.54175.54-
Feb 19, 2025176.88177.54176.50177.38177.38-
Feb 18, 2025176.22176.26176.02176.26176.26-
Feb 17, 2025175.22175.30175.22175.22175.22-
Feb 14, 2025171.40173.00170.14173.00173.00-
Feb 13, 2025170.90171.00170.44170.44170.44-
Feb 12, 2025170.28170.28167.98169.34169.34-
Feb 11, 2025171.42171.52170.78171.52171.52-
Feb 10, 2025168.82170.96168.82170.40170.40-
Feb 7, 2025170.12171.46169.02169.02169.02-
Feb 6, 2025171.46171.66171.18171.62171.62-
Feb 5, 2025168.06170.38167.50169.92169.92-
Feb 4, 2025170.86171.10168.66171.10171.1065
Feb 3, 2025171.10171.20169.06171.20171.20-
Jan 31, 2025164.22172.42164.22172.42172.42-
Jan 30, 2025162.34164.24162.34164.24164.24-
Jan 29, 2025161.84162.48161.74162.48162.48-
Jan 28, 2025162.06162.32158.96158.96158.96-
Jan 27, 2025161.66161.66158.90158.90158.90-
Jan 24, 2025165.46165.46164.42164.42164.42-
Jan 23, 2025165.74166.48164.76166.48166.48-
Jan 22, 2025165.06166.58164.48166.58166.58-
Jan 21, 2025159.34163.80159.34163.80163.80-
Jan 20, 2025159.94159.94159.88159.88159.88-
Jan 17, 2025160.74162.14160.74162.06162.06-
Jan 16, 2025162.32162.32161.12161.16161.16-
Jan 15, 2025159.32161.72159.32160.22160.22-
Jan 14, 2025157.96159.34157.86159.34159.34-
Jan 13, 2025157.50157.94156.06157.66157.66-
Jan 10, 2025160.50160.56158.24158.24158.241
Jan 9, 2025159.28160.74159.28160.74160.74-
Jan 8, 2025160.96161.54159.56159.56159.56-
Jan 7, 2025158.16160.44158.02160.22160.22-
Jan 6, 2025158.94160.26158.78160.26160.26-
Jan 3, 2025156.86157.50156.72157.12157.12-
Jan 2, 2025156.30157.38156.30157.26157.26-
Dec 30, 2024155.92155.92154.30154.30154.30-
Dec 27, 2024157.60158.22156.22156.22156.22-
Dec 23, 2024157.70157.70155.38155.38155.38-
Dec 20, 2024153.34155.82151.72155.82155.82-
Dec 19, 2024154.50154.54154.10154.10154.10-
Dec 18, 2024158.54159.98158.12159.98159.98-
Dec 17, 2024162.82162.82158.56158.56158.56-
Dec 16, 2024158.60162.02158.60162.02162.0270
Dec 13, 2024164.58164.58158.82158.82158.82-
Dec 12, 2024159.28160.62159.20160.62160.62-
Dec 11, 2024161.14161.46160.64160.64160.64-
Dec 10, 2024163.28163.68163.22163.22163.22-
Dec 9, 2024162.90163.72162.20163.72163.72-
Dec 6, 2024160.34161.72160.10161.72161.72-
Dec 5, 2024163.34163.38162.30162.30162.30-
Dec 4, 2024162.74164.40162.74164.40164.40-
Dec 3, 2024163.40163.40162.78163.26163.26-
Dec 2, 2024162.92163.88161.98163.88163.88-
Nov 29, 2024160.12161.74159.72161.74161.74-
Nov 28, 2024160.50160.54160.26160.34160.34-
Nov 27, 2024164.10164.10160.70160.70160.70-
Nov 26, 2024163.92164.12163.48163.70163.70-
Nov 25, 2024163.70166.10163.22166.10166.10-
Nov 22, 2024161.68163.30161.68162.82162.82-
Nov 21, 2024157.54160.50157.16160.50160.50-
Nov 20, 2024155.00157.94152.36152.36152.36-
Nov 19, 2024143.92143.92140.22143.62143.62-
Nov 18, 2024142.32142.42140.66142.42142.42-
Nov 15, 2024148.76148.76142.84142.84142.84-
Nov 14, 2024148.90150.56146.24146.24146.24-
Nov 13, 2024151.62151.68150.96150.96150.96-
Nov 12, 2024152.94153.94152.76152.76152.76-
Nov 11, 2024154.72154.90153.70153.70153.70-
Nov 8, 2024153.64153.64152.56153.34153.34-
Nov 7, 2024151.42151.42150.74151.32151.32-
Nov 6, 2024142.28150.78142.28150.78150.78103
Nov 5, 2024141.10141.38140.56141.38141.38-
Nov 4, 2024140.54142.04140.54141.66141.66-
Nov 1, 2024138.02140.04138.00140.02140.02-
Oct 31, 2024139.40139.40137.44137.48137.48-
Oct 30, 2024143.82143.92140.52140.52140.52-
Oct 29, 2024143.96144.76143.70144.76144.76-
Oct 28, 2024145.26145.50144.94145.06145.06-
Oct 25, 2024142.20142.78142.20142.78142.78-
Oct 24, 2024143.64143.64142.58142.58142.58-
Oct 23, 2024143.80143.82142.42142.42142.42-
Oct 22, 2024145.24145.38142.40142.40142.40-
Oct 21, 2024147.16147.16145.70145.70145.70-
Oct 18, 2024146.38146.98146.38146.48146.48-
Oct 17, 2024145.30146.38145.30145.60145.60-
Oct 16, 2024145.44145.56145.28145.56145.56-
Oct 15, 2024145.42146.74145.42145.58145.58-
Oct 14, 2024145.76146.04145.10145.10145.10-
Oct 11, 2024143.84145.32142.74145.32145.32-
Oct 10, 2024144.64144.64143.28143.28143.28-
Oct 9, 2024142.42145.58142.14145.58145.58-
Oct 8, 2024141.84142.54141.84142.52142.52-
Oct 7, 2024142.42142.42141.26142.12142.12-
Oct 4, 2024140.34142.22140.34141.92141.92-
Oct 3, 2024140.36140.62139.76139.76139.76-
Oct 2, 2024139.54142.02139.20142.02142.02-
Oct 1, 2024142.80143.42140.28140.28140.28-
Sep 30, 2024141.98142.60140.34142.60142.60-
Sep 27, 2024142.06143.18141.80143.18143.18-
Sep 26, 2024138.34139.94138.34139.94139.94-
Sep 25, 2024137.10137.64136.96137.02137.02-
Sep 24, 2024136.74137.76136.48137.76137.76-
Sep 23, 2024136.82137.04135.92135.92135.92-
Sep 20, 2024138.34138.70136.74136.74136.74-
Sep 19, 2024137.08138.00136.92138.00138.00-
Sep 18, 2024135.66135.66134.54134.54134.54-
Sep 17, 2024134.58136.06134.58136.06136.06-
Sep 16, 2024134.78134.92133.98133.98133.98-
Sep 13, 2024133.88135.40133.88135.40135.40-
Sep 12, 2024135.02135.02133.96133.96133.96-
Sep 11, 2024133.00133.72131.84131.84131.84-
Sep 10, 2024131.48133.38131.48133.38133.38-
Sep 9, 2024130.24132.16130.24132.16132.16-
Sep 6, 2024131.66132.34129.82129.82129.82-
Sep 5, 2024134.22134.44132.82132.82132.82-
Sep 4, 2024132.82133.52132.82133.52133.52-
Sep 3, 2024138.92138.92135.04135.04135.04-
Sep 2, 2024138.86139.16138.86139.06139.06-
Aug 30, 2024138.52139.94138.52138.56138.56-
Aug 29, 2024138.20139.84137.70139.84139.84-
Aug 28, 2024138.18139.42137.14137.14137.14-
Aug 27, 2024138.20138.36137.46138.36138.36-
Aug 26, 2024138.66139.04138.54138.54138.54-
Aug 23, 2024139.28140.28139.28139.42139.42-
Aug 22, 2024141.68141.68140.64140.64140.64-
Aug 21, 2024138.04140.44138.04139.26139.26-
Aug 20, 2024125.22125.22125.00125.06125.06-
Aug 19, 2024122.36123.72122.36123.72123.72-
Aug 16, 2024121.34122.54120.72122.54122.54-
Aug 15, 2024115.94119.68115.66119.68119.68-
Aug 14, 2024116.28116.48115.98116.04116.04-
Aug 13, 2024113.84115.40113.38115.40115.40-
Aug 12, 2024112.72112.90112.66112.90112.90-
Aug 9, 2024113.58113.58112.08112.08112.08-
Aug 8, 2024109.98112.82109.96112.82112.82-
Aug 7, 2024113.64114.50113.42113.42113.42-
Aug 6, 2024113.40113.40112.20112.20112.20-
Aug 5, 2024111.18112.76110.94111.96111.96164
Aug 2, 2024120.70120.70115.66115.66115.66-
Aug 1, 2024129.40130.00124.08124.08124.08-
Jul 31, 2024126.64128.78126.64128.78128.78-
Jul 30, 2024126.76127.38126.72126.96126.96-
Jul 29, 2024128.32128.50126.92126.92126.92-
Jul 26, 2024125.92127.20125.92127.20127.20-
Jul 25, 2024125.62126.16125.12126.16126.16-
Jul 24, 2024127.36127.50127.02127.50127.50-
Jul 23, 2024128.72129.82128.72129.66129.66-
Jul 22, 2024126.66127.96126.66127.96127.96-
Jul 19, 2024129.52129.62126.82126.82126.82-
Jul 18, 2024133.82134.02131.34131.34131.34-
Jul 17, 2024135.98135.98134.08134.08134.08-
Jul 16, 2024133.66136.42133.24136.42136.42-
Jul 15, 2024131.00131.86130.56131.86131.86-
Jul 12, 2024129.36131.42128.00131.42131.42-
Jul 11, 2024126.78128.62126.70128.62128.62-
Jul 10, 2024125.86126.14124.92124.92124.92-
Jul 9, 2024127.98128.08126.48126.48126.48-
Jul 8, 2024126.82128.96126.58128.96128.96-
Jul 5, 2024125.34125.54125.02125.54125.54-
Jul 4, 2024125.40125.40125.00125.00125.00-
Jul 3, 2024126.82126.82125.04125.04125.04-
Jul 2, 2024125.44126.54125.44126.54126.54-
Jul 1, 2024127.48127.48126.22126.22126.22-
Jun 28, 2024126.80128.86126.80128.86128.86-
Jun 27, 2024126.76127.02126.76127.02127.02-
Jun 26, 2024128.94128.94126.98126.98126.98-
Jun 25, 2024127.66127.66127.60127.60127.60-
Jun 24, 2024128.14128.74128.14128.74128.74-
Jun 21, 2024126.82128.10126.82128.10128.10-
Jun 20, 2024127.02127.02126.70126.70126.70-
Jun 19, 2024126.44126.44126.44126.44126.44-
Jun 18, 2024127.66127.66127.62127.62127.62-
Jun 17, 2024126.88127.50126.88127.50127.50-
Jun 14, 2024128.86128.86127.00127.00127.00-
Jun 13, 2024127.84127.84127.64127.64127.64-
Jun 12, 2024126.92127.10126.92127.10127.10-
Jun 11, 2024126.86126.86126.86126.86126.86-
Jun 10, 2024126.22126.22126.10126.10126.10-
Jun 7, 2024125.04125.76125.04125.76125.76-
Jun 6, 2024125.90125.90125.00125.00125.00-
Jun 5, 2024125.06125.54124.10125.54125.5424
Jun 4, 2024125.32125.32124.78124.78124.78-
Jun 3, 2024128.06128.06128.06128.06128.06-
May 31, 2024128.06128.06126.46126.46126.46-
May 30, 2024128.22128.22128.16128.16128.16-
May 29, 2024130.80130.80129.62129.62129.62-
May 28, 2024132.90132.90132.32132.32132.32-
May 27, 2024132.84133.00132.84133.00133.00-
May 24, 2024133.02133.44133.02133.44133.44-
May 23, 2024137.32137.32134.96134.96134.96-
May 22, 2024136.60136.60136.60136.60136.60-
May 21, 2024143.12143.12131.74131.74131.7441
May 20, 2024144.76144.76144.76144.76144.76-
May 17, 2024144.54144.66144.54144.66144.66-
May 16, 2024143.40144.12143.40144.12144.12-
May 15, 2024139.94139.94139.94139.94139.94-
May 14, 2024138.90139.96138.90139.96139.96-
May 13, 2024139.80139.80139.46139.46139.46-
May 10, 2024139.58139.58139.58139.58139.58-
May 9, 2024140.40140.40139.84139.84139.84-
May 8, 2024140.04140.04138.32138.32138.32-
May 7, 2024139.82140.74139.82140.74140.74-
May 6, 2024138.08139.10138.08139.10139.10-
May 3, 2024136.94137.46136.94137.46137.46-
May 2, 2024135.12136.12135.12136.12136.12-
Apr 30, 2024140.34140.34139.36139.36139.36-
Apr 29, 2024139.08140.04139.08140.04140.04-
Apr 26, 2024138.30138.78138.30138.78138.78-
Apr 25, 2024136.92136.92134.02136.06136.06203
Apr 24, 2024138.34138.34136.62136.62136.62-
Apr 23, 2024135.98137.48135.98137.48137.48-
Apr 22, 2024136.98136.98136.00136.00136.00-
Apr 19, 2024139.50139.50139.50139.50139.50-
Apr 18, 2024141.18141.18139.50139.50139.50-
Apr 17, 2024142.98142.98142.32142.32142.32-
Apr 16, 2024144.22144.22143.14143.14143.14-
Apr 15, 2024146.38146.38145.66145.66145.66-
Apr 12, 2024150.04150.04147.58147.58147.58-
Apr 11, 2024146.38146.74146.38146.74146.74-
Apr 10, 2024147.58147.58145.28145.28145.28-
Apr 9, 2024146.44146.96146.44146.96146.96-
Apr 8, 2024144.96146.16144.96146.16146.16-
Apr 5, 2024143.42144.68143.42144.68144.6852
Apr 4, 2024144.40145.38144.40145.38145.38-

Related Tickers

SP5.MU Astrotech Corp
5.85
-2.50%
 
ALGTR.PA Groupe Tera SA
3.9800
+8.74%
 
FGRRF Fingerprint Cards AB (publ)
0.0015
0.00%
 
TRCK Track Group, Inc.
0.2000
0.00%
 
HXGBY Hexagon AB (publ)
9.38
-0.31%
 
DETEC.HE Detection Technology Oyj
12.85
-4.10%
 
SRT.L SRT Marine Systems plc
54.50
-3.54%
 
CAT.AX Catapult Group International Ltd
3.0100
-6.81%
 
NSCI.V Nanalysis Scientific Corp.
0.2850
-5.00%
 
SXS.L Spectris plc
2,050.00
-3.12%