K+S Aktiengesellschaft (BIT:1SDF)
Italy · Delayed Price · Currency is EUR 11.37
-0.04 (-0.35%)
At close: Oct 31, 2025
K+S Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -0.79% | - |
| Oct 31, 2025 | 11.40 | 11.40 | 11.40 | 11.37 | 11.37 | -0.35% | 100 |
| Oct 30, 2025 | 11.50 | 11.50 | 11.38 | 11.41 | 11.41 | -1.21% | 2,100 |
| Oct 29, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -1.20% | - |
| Oct 28, 2025 | 11.70 | 11.70 | 11.62 | 11.69 | 11.69 | -0.85% | 211 |
| Oct 27, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -2.16% | - |
| Oct 24, 2025 | 11.91 | 11.91 | 11.91 | 12.05 | 12.05 | 0.75% | 104 |
| Oct 23, 2025 | 11.71 | 12.01 | 11.71 | 11.96 | 11.96 | 3.73% | 4,546 |
| Oct 22, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0.35% | - |
| Oct 21, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0.79% | - |
| Oct 20, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.26% | 100 |
| Oct 17, 2025 | 11.35 | 11.35 | 11.35 | 11.37 | 11.37 | -2.57% | 1 |
| Oct 16, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0.52% | - |
| Oct 15, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0.87% | - |
| Oct 14, 2025 | 11.61 | 11.61 | 11.61 | 11.51 | 11.51 | -1.54% | 100 |
| Oct 13, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -0.34% | - |
| Oct 10, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -1.92% | - |
| Oct 9, 2025 | 11.84 | 12.20 | 11.84 | 11.96 | 11.96 | 1.79% | 3,202 |
| Oct 8, 2025 | 11.92 | 11.93 | 11.92 | 11.75 | 11.75 | 0.34% | 1,153 |
| Oct 7, 2025 | 11.76 | 11.76 | 11.76 | 11.71 | 11.71 | 0.52% | 1 |
| Oct 6, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.51% | - |
| Oct 3, 2025 | 11.83 | 11.83 | 11.83 | 11.71 | 11.71 | 1.30% | 2,000 |
| Oct 2, 2025 | 11.45 | 11.45 | 11.45 | 11.56 | 11.56 | -0.34% | 2,000 |
| Oct 1, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.43% | - |
| Sep 30, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -0.52% | - |
| Sep 29, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -1.69% | - |
| Sep 26, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -0.92% | - |
| Sep 25, 2025 | 12.10 | 12.14 | 12.10 | 11.92 | 11.92 | 0.42% | 1,555 |
| Sep 24, 2025 | 11.81 | 11.81 | 11.81 | 11.87 | 11.87 | 0.51% | 2,000 |
| Sep 23, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 2.07% | - |
| Sep 22, 2025 | 11.41 | 11.41 | 11.41 | 11.57 | 11.57 | 2.30% | 219 |
| 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 |