K+S Aktiengesellschaft (ETR:SDF)
Germany
· Delayed Price · Currency is EUR 11.78
-0.14 (-1.17%)
Sep 26, 2025, 5:35 PM CET
K+S Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 11.84 | 11.91 | 11.68 | 11.78 | 11.78 | -1.17% | 541,697 |
| Sep 25, 2025 | 11.90 | 12.13 | 11.75 | 11.92 | 11.92 | 0.34% | 748,187 |
| Sep 24, 2025 | 11.88 | 11.95 | 11.68 | 11.88 | 11.88 | 0.34% | 746,534 |
| Sep 23, 2025 | 11.51 | 11.89 | 11.51 | 11.84 | 11.84 | 3.05% | 1,131,116 |
| Sep 22, 2025 | 11.35 | 11.78 | 11.19 | 11.49 | 11.49 | 1.14% | 1,455,489 |
| Sep 19, 2025 | 11.22 | 11.39 | 11.22 | 11.36 | 11.36 | 0.89% | 1,497,484 |
| Sep 18, 2025 | 11.21 | 11.43 | 11.21 | 11.26 | 11.26 | 0.18% | 481,276 |
| Sep 17, 2025 | 11.25 | 11.30 | 11.16 | 11.24 | 11.24 | 0.27% | 483,213 |
| Sep 16, 2025 | 11.22 | 11.25 | 11.18 | 11.21 | 11.21 | -0.09% | 545,255 |
| Sep 15, 2025 | 11.20 | 11.32 | 11.19 | 11.22 | 11.22 | -0.09% | 807,402 |
| Sep 12, 2025 | 11.36 | 11.41 | 11.21 | 11.23 | 11.23 | -0.88% | 462,199 |
| Sep 11, 2025 | 11.41 | 11.43 | 11.25 | 11.33 | 11.33 | -0.70% | 513,839 |
| Sep 10, 2025 | 11.48 | 11.68 | 11.37 | 11.41 | 11.41 | -0.44% | 563,668 |
| Sep 9, 2025 | 11.29 | 11.49 | 11.25 | 11.46 | 11.46 | 1.78% | 1,038,415 |
| Sep 8, 2025 | 11.28 | 11.30 | 11.24 | 11.26 | 11.26 | 0.18% | 403,869 |
| Sep 5, 2025 | 11.22 | 11.34 | 11.20 | 11.24 | 11.24 | 0.27% | 697,768 |
| Sep 4, 2025 | 11.24 | 11.28 | 11.13 | 11.21 | 11.21 | -0.71% | 656,378 |
| Sep 3, 2025 | 11.36 | 11.39 | 11.25 | 11.29 | 11.29 | -0.53% | 664,140 |
| Sep 2, 2025 | 11.53 | 11.53 | 11.28 | 11.35 | 11.35 | -1.48% | 676,404 |
| Sep 1, 2025 | 11.62 | 11.65 | 11.50 | 11.52 | 11.52 | -0.26% | 775,806 |
| Aug 29, 2025 | 11.75 | 11.81 | 11.53 | 11.55 | 11.55 | -1.53% | 1,077,052 |
| Aug 28, 2025 | 11.79 | 11.94 | 11.73 | 11.73 | 11.73 | -0.34% | 951,706 |
| Aug 27, 2025 | 11.89 | 11.97 | 11.75 | 11.77 | 11.77 | -1.34% | 685,169 |
| Aug 26, 2025 | 11.88 | 12.12 | 11.80 | 11.93 | 11.93 | 0.25% | 1,361,233 |
| Aug 25, 2025 | 11.86 | 11.91 | 11.80 | 11.90 | 11.90 | 0.08% | 932,298 |
| Aug 22, 2025 | 11.86 | 11.97 | 11.82 | 11.89 | 11.89 | 0.17% | 879,448 |
| Aug 21, 2025 | 11.59 | 11.89 | 11.47 | 11.87 | 11.87 | 0.08% | 1,306,343 |
| Aug 20, 2025 | 12.25 | 12.25 | 11.77 | 11.86 | 11.86 | -4.28% | 1,860,224 |
| Aug 19, 2025 | 12.38 | 12.46 | 12.31 | 12.39 | 12.39 | 0.08% | 743,267 |
| Aug 18, 2025 | 12.57 | 12.59 | 12.36 | 12.38 | 12.38 | -1.82% | 1,104,668 |
| Aug 15, 2025 | 12.62 | 12.65 | 12.48 | 12.61 | 12.61 | -0.39% | 1,378,717 |
| Aug 14, 2025 | 12.81 | 12.87 | 12.63 | 12.66 | 12.66 | -0.94% | 774,409 |
| Aug 13, 2025 | 13.12 | 13.14 | 12.69 | 12.78 | 12.78 | -1.84% | 985,441 |
| Aug 12, 2025 | 12.71 | 13.19 | 12.65 | 13.02 | 13.02 | 0.93% | 1,649,888 |
| Aug 11, 2025 | 12.97 | 13.01 | 12.81 | 12.90 | 12.90 | -1.15% | 1,149,850 |
| Aug 8, 2025 | 13.19 | 13.22 | 12.99 | 13.05 | 13.05 | -0.68% | 1,164,070 |
| Aug 7, 2025 | 13.43 | 13.43 | 13.13 | 13.14 | 13.14 | -1.57% | 1,038,876 |
| Aug 6, 2025 | 13.57 | 13.57 | 13.28 | 13.35 | 13.35 | -1.04% | 470,085 |
| Aug 5, 2025 | 13.38 | 13.52 | 13.28 | 13.49 | 13.49 | 1.20% | 685,121 |
| Aug 4, 2025 | 13.21 | 13.42 | 13.20 | 13.33 | 13.33 | 0.91% | 845,447 |
| Aug 1, 2025 | 13.30 | 13.41 | 13.21 | 13.21 | 13.21 | -0.53% | 934,168 |
| Jul 31, 2025 | 13.05 | 13.31 | 13.04 | 13.28 | 13.28 | 0.84% | 842,962 |
| Jul 30, 2025 | 13.06 | 13.38 | 12.97 | 13.17 | 13.17 | 0.15% | 1,780,614 |
| Jul 29, 2025 | 14.68 | 14.83 | 12.98 | 13.15 | 13.15 | -10.24% | 6,095,305 |
| Jul 28, 2025 | 14.90 | 14.96 | 14.58 | 14.65 | 14.65 | -1.41% | 497,973 |
| Jul 25, 2025 | 14.80 | 14.88 | 14.75 | 14.86 | 14.86 | -0.07% | 416,703 |
| Jul 24, 2025 | 15.08 | 15.16 | 14.78 | 14.87 | 14.87 | -1.46% | 636,151 |
| Jul 23, 2025 | 15.06 | 15.17 | 15.00 | 15.09 | 15.09 | 0.80% | 657,927 |
| Jul 22, 2025 | 14.83 | 14.97 | 14.68 | 14.97 | 14.97 | 0.47% | 381,649 |
| Jul 21, 2025 | 14.85 | 15.15 | 14.76 | 14.90 | 14.90 | 0.61% | 854,273 |