K+S Aktiengesellschaft (BIT:1SDF)
Italy · Delayed Price · Currency is EUR 11.31
+0.04 (0.35%)
At close: Sep 19, 2025
K+S Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0.35% | - |
| Sep 18, 2025 | 11.33 | 11.33 | 11.33 | 11.27 | 11.27 | 1.26% | 1 |
| Sep 17, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -0.62% | 130 |
| Sep 16, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.27% | - |
| Sep 15, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -0.09% | - |
| Sep 12, 2025 | 11.32 | 11.32 | 11.32 | 11.24 | 11.24 | -0.79% | 46 |
| Sep 11, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -0.61% | - |
| Sep 10, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.26% | - |
| Sep 9, 2025 | 11.31 | 11.31 | 11.31 | 11.43 | 11.43 | 1.42% | 1 |
| Sep 8, 2025 | 11.30 | 11.30 | 11.22 | 11.27 | 11.27 | 0.09% | 354 |
| Sep 5, 2025 | 11.25 | 11.25 | 11.24 | 11.26 | 11.26 | 0.72% | 201 |
| Sep 4, 2025 | 11.23 | 11.23 | 11.13 | 11.18 | 11.18 | -1.06% | 102 |
| Sep 3, 2025 | 11.32 | 11.35 | 11.32 | 11.30 | 11.30 | - | 101 |
| Sep 2, 2025 | 11.51 | 11.51 | 11.25 | 11.30 | 11.30 | -1.99% | 105 |
| Sep 1, 2025 | 11.58 | 11.58 | 11.54 | 11.53 | 11.53 | -0.69% | 103 |
| Aug 29, 2025 | 11.74 | 11.74 | 11.63 | 11.61 | 11.61 | -1.19% | 2,101 |
| Aug 28, 2025 | 11.92 | 11.92 | 11.92 | 11.75 | 11.75 | -0.17% | 1 |
| Aug 27, 2025 | 11.96 | 11.96 | 11.96 | 11.77 | 11.77 | -1.59% | 165 |
| Aug 26, 2025 | 11.88 | 11.88 | 11.88 | 11.96 | 11.96 | 0.50% | 1 |
| Aug 25, 2025 | 12.10 | 12.10 | 11.91 | 11.90 | 11.90 | - | 108 |
| Aug 22, 2025 | 11.94 | 11.94 | 11.90 | 11.90 | 11.90 | 0.59% | 250 |
| Aug 21, 2025 | 11.71 | 11.74 | 11.71 | 11.83 | 11.83 | 0.42% | 1,003 |
| Aug 20, 2025 | 11.97 | 11.97 | 11.82 | 11.78 | 11.78 | -5.08% | 203 |
| Aug 19, 2025 | 12.36 | 12.36 | 12.36 | 12.41 | 12.41 | 0.08% | 1 |
| Aug 18, 2025 | 12.55 | 12.55 | 12.41 | 12.40 | 12.40 | -2.05% | 1,875 |
| Aug 14, 2025 | 12.75 | 12.75 | 12.69 | 12.66 | 12.66 | -1.02% | 124 |
| Aug 13, 2025 | 13.02 | 13.02 | 13.02 | 12.79 | 12.79 | -2.44% | 122 |
| Aug 12, 2025 | 12.76 | 12.76 | 12.61 | 13.11 | 13.11 | 1.71% | 3,222 |
| Aug 11, 2025 | 12.92 | 12.92 | 12.88 | 12.89 | 12.89 | -1.23% | 852 |
| Aug 8, 2025 | 13.12 | 13.12 | 13.12 | 13.05 | 13.05 | -0.76% | 122 |
| Aug 7, 2025 | 13.22 | 13.22 | 13.22 | 13.15 | 13.15 | -1.50% | 122 |
| Aug 6, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -1.04% | - |
| Aug 5, 2025 | 13.37 | 13.37 | 13.34 | 13.49 | 13.49 | 0.90% | 122 |
| Aug 4, 2025 | 13.17 | 13.17 | 13.17 | 13.37 | 13.37 | 0.75% | 122 |
| Aug 1, 2025 | 13.23 | 13.23 | 13.23 | 13.27 | 13.27 | -0.08% | 122 |
| Jul 31, 2025 | 13.02 | 13.02 | 13.02 | 13.28 | 13.28 | 0.68% | 122 |
| Jul 30, 2025 | 13.21 | 13.27 | 13.19 | 13.19 | 13.19 | 1.23% | 190 |
| Jul 29, 2025 | 14.72 | 14.72 | 13.01 | 13.03 | 13.03 | -11.12% | 14,286 |
| Jul 28, 2025 | 14.84 | 14.84 | 14.75 | 14.66 | 14.66 | -1.35% | 196 |
| Jul 25, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.20% | - |
| Jul 24, 2025 | 14.93 | 14.93 | 14.84 | 14.83 | 14.83 | -1.79% | 102 |
| Jul 23, 2025 | 15.04 | 15.07 | 15.04 | 15.10 | 15.10 | 1.14% | 1,248 |
| Jul 22, 2025 | 14.80 | 14.95 | 14.56 | 14.93 | 14.93 | 0.13% | 4,040 |
| Jul 21, 2025 | 15.08 | 15.08 | 14.85 | 14.91 | 14.91 | 0.68% | 3,236 |
| Jul 18, 2025 | 15.50 | 15.50 | 14.74 | 14.81 | 14.81 | 0.34% | 1,302 |
| Jul 17, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 1.44% | - |
| Jul 16, 2025 | 14.73 | 14.73 | 14.39 | 14.55 | 14.55 | -3.13% | 229 |
| Jul 15, 2025 | 14.85 | 15.01 | 14.85 | 15.02 | 15.02 | 0.81% | 31 |
| Jul 14, 2025 | 15.96 | 15.96 | 15.01 | 14.90 | 14.90 | -4.91% | 9,474 |
| Jul 11, 2025 | 15.80 | 15.80 | 15.58 | 15.67 | 15.67 | -1.07% | 260 |