Frankfurt - Delayed Quote
EUR
Keyence Corporation (KEE.F)
442.30
-11.90
(-2.62%)
At close: October 30 at 5:22:21 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
441.50
444.40
441.50
442.30
442.30
13
Oct 29, 2026
443.70
454.20
443.70
454.20
454.20
78
Oct 28, 2026
452.30
452.30
452.30
452.30
452.30
-
Oct 27, 2026
448.00
457.20
448.00
456.30
456.30
119
Oct 26, 2026
444.10
446.60
444.10
446.60
446.60
30
Oct 23, 2026
444.40
447.70
444.10
447.70
447.70
60
Oct 22, 2026
450.30
461.00
450.30
453.30
453.30
36
Oct 21, 2026
456.80
456.80
455.80
456.00
456.00
2
Oct 20, 2026
452.10
458.10
452.10
458.10
458.10
4
Oct 19, 2026
459.90
459.90
456.20
456.20
456.20
21
Oct 16, 2026
459.50
459.50
450.80
450.80
450.80
30
Oct 15, 2026
441.30
441.30
441.30
441.30
441.30
-
Oct 14, 2026
455.00
457.50
455.00
457.50
457.50
42
Oct 13, 2026
449.90
453.50
449.90
453.50
453.50
1
Oct 12, 2026
453.30
453.30
453.20
453.20
453.20
9
Oct 9, 2026
450.20
459.00
450.20
459.00
459.00
1
Oct 8, 2026
450.30
452.30
446.90
452.30
452.30
4
Oct 7, 2026
457.40
462.10
457.40
462.10
462.10
1
Oct 6, 2026
459.20
461.60
459.20
461.60
461.60
1
Oct 5, 2026
461.90
461.90
454.70
458.30
458.30
91
Oct 2, 2026
449.40
455.30
449.40
455.30
455.30
64
Oct 1, 2026
454.00
458.00
452.50
458.00
458.00
24
Sep 30, 2026
452.70
452.70
452.70
452.70
452.70
-
Sep 29, 2026
441.40
448.50
441.40
448.50
448.50
2
Sep 28, 2026
442.50
442.50
436.30
436.30
436.30
28
Sep 25, 2026
440.40
444.10
440.10
444.10
444.10
30
Sep 24, 2026
428.10
428.10
428.10
428.10
428.10
-
Sep 23, 2026
434.50
434.60
434.50
434.60
434.60
20
Sep 22, 2026
432.20
438.70
432.20
435.70
435.70
65
Sep 21, 2026
422.60
422.80
422.60
422.80
422.80
10
Sep 18, 2026
423.80
426.60
423.80
426.50
426.50
44
Sep 17, 2026
1.84834
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
423.70
423.70
423.70
423.70
423.70
-
Sep 16, 2026
419.60
419.60
419.60
419.60
94.60
-
Sep 15, 2026
423.50
423.50
423.20
423.20
95.41
35
Sep 14, 2026
426.00
426.00
426.00
426.00
96.04
4
Sep 11, 2026
422.10
429.00
422.10
429.00
96.72
2
Sep 10, 2026
425.50
425.50
421.50
421.50
95.03
61
Sep 9, 2026
431.60
432.00
426.40
426.40
96.13
21
Sep 8, 2026
432.40
432.70
432.40
432.70
97.55
1
Sep 7, 2026
431.60
431.60
431.60
431.60
97.31
-
Sep 4, 2026
424.20
424.20
424.20
424.20
95.64
-
Sep 3, 2026
423.30
423.30
423.30
423.30
95.43
-
Sep 2, 2026
422.30
425.00
420.00
425.00
95.82
23
Sep 1, 2026
444.60
444.60
444.60
444.60
100.24
-
Aug 31, 2026
451.40
454.00
451.40
454.00
102.36
8
Aug 28, 2026
446.20
446.20
446.20
446.20
100.60
-
Aug 27, 2026
439.40
444.50
439.40
444.50
100.21
19
Aug 26, 2026
435.70
442.60
435.70
442.60
99.79
86
Aug 25, 2026
438.40
445.70
438.40
445.70
100.48
64
Aug 24, 2026
438.50
438.50
431.70
431.70
97.33
8
Aug 21, 2026
428.10
435.10
428.10
430.10
96.97
6
Aug 20, 2026
431.30
431.30
431.30
431.30
97.24
-
Aug 19, 2026
435.10
437.70
435.10
437.70
98.68
15
Aug 18, 2026
457.50
457.70
451.80
457.30
103.10
224
Aug 17, 2026
470.50
471.40
470.50
471.40
106.28
6
Aug 14, 2026
474.50
480.10
474.50
477.30
107.61
73
Aug 13, 2026
469.10
472.60
469.10
469.40
105.83
100
Aug 12, 2026
471.70
482.00
471.70
482.00
108.67
2
Aug 11, 2026
470.10
470.10
470.10
470.10
105.99
-
Aug 10, 2026
461.40
471.90
461.40
471.90
106.39
10
Aug 7, 2026
464.40
464.40
464.40
464.40
104.70
-
Aug 6, 2026
469.90
477.00
469.90
473.00
106.64
120
Aug 5, 2026
477.30
489.60
477.30
487.40
109.89
91
Aug 4, 2026
457.40
459.40
457.40
459.40
103.57
25
Aug 3, 2026
447.10
450.80
447.10
450.60
101.59
21
Jul 31, 2026
439.60
439.60
427.70
427.70
96.43
45
Jul 30, 2026
422.90
429.00
422.50
428.70
96.65
33
Jul 29, 2026
411.10
411.10
411.10
411.10
92.68
-
Jul 28, 2026
375.00
414.50
375.00
414.50
93.45
10
Jul 27, 2026
392.40
399.70
392.40
393.90
88.81
7
Jul 24, 2026
382.50
388.00
382.50
388.00
87.48
4
Jul 23, 2026
386.40
386.40
386.40
386.40
87.11
-
Jul 22, 2026
386.70
386.70
383.30
383.30
86.42
17
Jul 21, 2026
388.20
388.20
387.40
387.40
87.34
10
Jul 20, 2026
391.10
392.10
391.10
392.10
88.40
23
Jul 17, 2026
376.50
387.90
376.50
387.90
87.45
5
Jul 16, 2026
397.00
397.00
396.80
396.80
89.46
9
Jul 15, 2026
410.50
419.20
410.50
419.20
94.51
1
Jul 14, 2026
407.40
407.40
407.40
407.40
91.85
-
Jul 13, 2026
410.20
410.20
403.00
403.00
90.86
76
Jul 10, 2026
414.20
414.20
414.20
414.20
93.38
-
Jul 9, 2026
405.80
415.40
405.80
415.40
93.65
22
Jul 8, 2026
402.40
402.40
402.40
402.40
90.72
-
Jul 7, 2026
423.50
425.80
418.00
418.00
94.24
43
Jul 6, 2026
432.80
447.10
432.80
447.00
100.78
244
Jul 3, 2026
430.70
440.10
430.70
440.10
99.22
20
Jul 2, 2026
433.20
437.30
433.20
437.30
98.59
7
Jul 1, 2026
436.70
445.00
436.70
445.00
100.33
33
Jun 30, 2026
441.80
442.50
441.80
442.50
99.76
60
Jun 29, 2026
420.10
429.00
420.10
429.00
96.72
4
Jun 26, 2026
416.70
416.70
412.00
412.00
92.89
50
Jun 25, 2026
422.30
422.30
419.00
419.00
94.46
20
Jun 24, 2026
415.30
415.30
415.30
415.30
93.63
-
Jun 23, 2026
409.10
409.10
405.80
405.80
91.49
60
Jun 22, 2026
420.30
428.00
420.30
423.10
95.39
74
Jun 19, 2026
413.00
413.00
413.00
413.00
93.11
-
Jun 18, 2026
417.20
417.20
417.20
417.20
94.06
-
Jun 17, 2026
405.10
413.90
405.10
413.90
93.31
184
Jun 16, 2026
405.80
405.80
405.80
405.80
91.49
-
Jun 15, 2026
406.90
411.80
406.90
409.80
92.39
321
Jun 12, 2026
388.70
391.80
388.70
391.80
88.33
10
Jun 11, 2026
383.00
384.60
383.00
384.60
86.71
6
Jun 10, 2026
390.90
390.90
390.90
390.90
88.13
-
Jun 9, 2026
402.00
402.00
396.40
396.40
89.37
13
Jun 8, 2026
402.30
402.30
402.30
402.30
90.70
-
Jun 5, 2026
419.80
419.80
419.00
419.00
94.46
14
Jun 4, 2026
437.40
437.40
437.40
437.40
98.61
-
Jun 3, 2026
433.50
437.40
433.50
437.40
98.61
91
Jun 2, 2026
421.60
423.50
421.60
423.50
95.48
157
Jun 1, 2026
429.90
440.60
429.90
440.60
99.33
267
May 29, 2026
433.40
433.40
433.30
433.30
97.69
12
May 28, 2026
404.10
413.70
404.10
413.70
93.27
20
May 27, 2026
407.00
411.70
407.00
411.70
92.82
95
May 26, 2026
414.30
418.00
414.30
418.00
94.24
25
May 25, 2026
424.70
424.70
424.70
424.70
95.75
-
May 22, 2026
428.80
428.80
428.80
428.80
96.67
-
May 21, 2026
415.00
418.70
415.00
418.70
94.40
11
May 20, 2026
394.50
400.30
394.50
398.60
89.87
16
May 19, 2026
405.40
408.30
405.40
406.10
91.56
26
May 18, 2026
413.00
413.00
411.50
411.50
92.77
4
May 15, 2026
417.20
417.20
417.20
417.20
94.06
4
May 14, 2026
420.70
424.80
420.70
424.80
95.77
4
May 13, 2026
431.30
431.30
426.40
426.40
96.13
21
May 12, 2026
431.10
431.10
424.00
424.00
95.59
120
May 11, 2026
444.40
444.40
441.20
441.20
99.47
88
May 8, 2026
450.70
458.00
450.70
456.10
102.83
124
May 7, 2026
429.70
429.70
429.70
429.70
96.88
-
May 6, 2026
414.30
435.00
414.30
435.00
98.07
51
May 5, 2026
412.00
412.00
412.00
412.00
92.89
-
May 4, 2026
405.70
423.10
405.70
408.90
92.19
192
Apr 30, 2026
381.40
386.60
381.40
386.60
87.16
14
Apr 29, 2026
389.00
389.00
389.00
389.00
87.70
-
Apr 28, 2026
395.70
399.50
390.00
390.00
87.93
13
Apr 27, 2026
390.00
392.50
386.00
391.70
88.31
366
Apr 24, 2026
336.90
350.40
336.90
350.40
79.00
10
Apr 23, 2026
337.70
337.70
337.70
337.70
76.14
-
Apr 22, 2026
338.60
345.40
338.60
345.40
77.87
5
Apr 21, 2026
337.20
337.20
337.20
337.20
76.02
-
Apr 20, 2026
340.60
345.00
340.60
345.00
77.78
30
Apr 17, 2026
334.50
334.50
334.50
334.50
75.41
-
Apr 16, 2026
334.90
338.70
334.90
338.70
76.36
5
Apr 15, 2026
332.40
332.40
331.40
331.40
74.72
2
Apr 14, 2026
332.90
340.70
332.90
340.70
76.81
90
Apr 13, 2026
337.90
345.00
337.90
345.00
77.78
96
Apr 10, 2026
333.00
335.70
333.00
335.70
75.68
20
Apr 9, 2026
330.50
330.50
330.50
330.50
74.51
-
Apr 8, 2026
325.60
325.60
325.60
325.60
73.41
-
Apr 7, 2026
312.50
318.30
312.50
318.30
71.76
1
Apr 2, 2026
306.50
306.50
306.50
306.50
69.10
-
Apr 1, 2026
311.80
319.90
311.80
319.90
72.12
30
Mar 31, 2026
299.50
299.50
299.50
299.50
67.52
-
Mar 30, 2026
298.90
303.90
298.90
303.90
68.52
4
Mar 27, 2026
308.00
308.00
308.00
308.00
69.44
-
Mar 26, 2026
310.80
313.10
310.80
313.10
70.59
4
Mar 25, 2026
313.60
313.60
313.60
313.60
70.70
-
Mar 24, 2026
307.90
307.90
307.90
307.90
69.42
-
Mar 23, 2026
302.80
302.80
302.80
302.80
68.27
-
Mar 20, 2026
321.60
321.60
321.60
321.60
72.51
-
Mar 19, 2026
321.80
321.80
319.90
319.90
72.12
15
Mar 18, 2026
1.56398
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 18, 2026
328.90
328.90
328.90
328.90
74.15
-
Mar 17, 2026
323.80
323.80
323.80
323.80
11.00
-
Mar 16, 2026
326.10
330.00
326.10
330.00
11.21
15
Mar 13, 2026
329.90
329.90
329.90
329.90
11.21
-
Mar 12, 2026
332.50
335.00
332.50
335.00
11.38
4
Mar 11, 2026
334.00
334.00
334.00
334.00
11.35
-
Mar 10, 2026
329.20
329.20
329.20
329.20
11.19
-
Mar 9, 2026
316.10
319.30
314.90
319.30
10.85
57
Mar 6, 2026
335.30
335.30
335.30
335.30
11.39
-
Mar 5, 2026
334.70
337.00
334.70
337.00
11.45
9
Mar 4, 2026
331.60
342.00
331.60
342.00
11.62
18
Mar 3, 2026
339.30
339.30
325.80
326.20
11.08
70
Mar 2, 2026
344.20
344.40
342.40
342.40
11.63
20
Feb 27, 2026
356.10
361.00
356.10
361.00
12.27
25
Feb 26, 2026
353.50
353.50
353.50
353.50
12.01
-
Feb 25, 2026
360.00
360.00
360.00
360.00
12.23
-
Feb 24, 2026
345.30
348.10
345.30
348.10
11.83
60
Feb 23, 2026
344.00
344.00
344.00
344.00
11.69
10
Feb 20, 2026
335.20
339.10
335.20
339.10
11.52
4
Feb 19, 2026
327.50
327.50
327.50
327.50
11.13
-
Feb 18, 2026
319.40
319.40
319.40
319.40
10.85
-
Feb 17, 2026
319.60
323.10
315.00
323.10
10.98
90
Feb 16, 2026
318.30
322.30
317.70
317.70
10.79
21
Feb 13, 2026
304.70
304.70
304.70
304.70
10.35
-
Feb 12, 2026
311.00
311.00
311.00
311.00
10.57
-
Feb 11, 2026
312.00
317.20
312.00
317.20
10.78
10
Feb 10, 2026
306.30
306.30
306.30
306.30
10.41
-
Feb 9, 2026
296.40
305.80
296.40
305.80
10.39
3
Feb 6, 2026
285.40
285.40
285.40
285.40
9.70
-
Feb 5, 2026
291.00
292.20
291.00
292.20
9.93
23
Feb 4, 2026
294.80
294.80
294.80
294.80
10.02
5
Feb 3, 2026
306.70
306.70
305.20
305.20
10.37
5
Feb 2, 2026
302.10
305.70
302.10
305.70
10.39
9
Jan 30, 2026
306.60
306.60
306.60
306.60
10.42
-
Jan 29, 2026
320.00
320.10
320.00
320.00
10.87
5
Jan 28, 2026
320.00
324.70
320.00
324.70
11.03
1
Jan 27, 2026
320.20
320.20
319.90
319.90
10.87
1
Jan 26, 2026
322.50
322.50
322.50
322.50
10.96
21
Jan 23, 2026
316.30
316.30
315.90
315.90
10.73
1
Jan 22, 2026
316.60
316.60
316.60
316.60
10.76
-
Jan 21, 2026
318.20
318.20
318.20
318.20
10.81
2
Jan 20, 2026
325.20
325.20
325.20
325.20
11.05
-
Jan 19, 2026
331.10
331.10
331.10
331.10
11.25
-
Jan 16, 2026
332.50
332.80
332.50
332.80
11.31
11
Jan 15, 2026
328.60
328.60
328.60
328.60
11.17
5
Jan 14, 2026
315.80
315.80
315.80
315.80
10.73
-
Jan 13, 2026
317.00
321.20
317.00
320.90
10.90
79
Jan 12, 2026
315.70
325.00
315.70
325.00
11.04
6
Jan 9, 2026
310.30
311.60
310.30
311.60
10.59
43
Jan 8, 2026
306.00
306.00
306.00
306.00
10.40
-
Jan 7, 2026
309.80
309.80
309.80
309.80
10.53
-
Jan 6, 2026
309.80
309.80
309.80
309.80
10.53
-
Jan 5, 2026
308.70
315.10
308.70
315.10
10.71
16
Jan 2, 2026
314.00
314.00
314.00
314.00
10.67
12
Dec 30, 2025
313.30
313.30
313.30
313.30
10.65
10
Dec 29, 2025
315.40
315.60
315.10
315.60
10.72
42
Dec 23, 2025
314.00
318.10
314.00
318.10
10.81
96
Dec 22, 2025
306.70
311.30
306.70
311.30
10.58
65
Dec 19, 2025
300.70
300.70
300.70
300.70
10.22
-
Dec 18, 2025
304.30
312.90
304.30
311.20
10.57
330
Dec 17, 2025
304.50
308.20
304.50
308.20
10.47
30
Dec 16, 2025
304.40
309.10
304.40
309.10
10.50
102
Dec 15, 2025
308.10
314.80
308.10
314.80
10.70
32
Dec 12, 2025
305.20
309.10
305.20
309.10
10.50
10
Dec 11, 2025
298.00
298.00
298.00
298.00
10.13
-
Dec 10, 2025
301.90
308.40
301.90
308.40
10.48
12
Dec 9, 2025
297.00
297.00
297.00
297.00
10.09
-
Dec 8, 2025
300.60
300.60
298.90
298.90
10.16
4
Dec 5, 2025
300.60
304.40
300.60
304.40
10.34
4
Dec 4, 2025
306.00
308.60
306.00
308.20
10.47
21
Dec 3, 2025
287.60
287.60
287.60
287.60
9.77
-
Dec 2, 2025
288.60
288.60
288.60
288.60
9.81
-
Dec 1, 2025
289.60
289.60
289.60
289.60
9.84
-
Nov 28, 2025
293.70
293.90
293.70
293.90
9.99
35
Nov 27, 2025
292.10
292.10
292.10
292.10
9.92
-
Nov 26, 2025
294.70
294.70
294.70
294.70
10.01
-
Nov 25, 2025
297.60
297.60
297.60
297.60
10.11
-
Nov 24, 2025
305.40
305.40
305.40
305.40
10.38
1
Nov 21, 2025
298.30
298.30
298.30
298.30
10.14
-
Nov 20, 2025
298.80
298.80
296.80
296.80
10.08
25
Nov 19, 2025
295.20
295.20
295.20
295.20
10.03
-
Nov 18, 2025
294.90
294.90
294.10
294.10
9.99
30
Nov 17, 2025
303.60
303.60
303.60
303.60
10.32
-
Nov 14, 2025
307.00
312.90
305.60
312.90
10.63
10
Nov 13, 2025
307.00
307.00
304.30
304.30
10.34
8
Nov 12, 2025
310.40
310.40
310.40
310.40
10.55
10
Nov 11, 2025
310.10
310.10
310.10
310.10
10.54
-
Nov 10, 2025
309.80
313.80
309.80
313.80
10.66
3
Nov 7, 2025
305.10
306.40
305.10
306.40
10.41
17
Nov 6, 2025
315.00
317.00
315.00
317.00
10.77
19
Nov 5, 2025
315.90
315.90
315.90
315.90
10.73
-
Nov 4, 2025
316.30
317.10
316.30
317.10
10.77
15
Nov 3, 2025
322.90
323.90
318.00
323.90
11.01
88
Oct 31, 2025
323.70
323.70
323.60
323.60
11.00
21
Oct 30, 2025
335.80
340.50
333.90
340.50
11.57
53
