K+S Aktiengesellschaft (BST:SDF1)
Germany · Delayed Price · Currency is EUR 7.25
-0.15 (-2.03%)
At close: May 19, 2026
BST:SDF1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 7.35 | 7.70 | 7.20 | 7.40 | 7.40 | -0.67% | - |
| May 15, 2026 | 7.30 | 7.65 | 7.30 | 7.45 | 7.45 | 0.68% | - |
| May 14, 2026 | 7.55 | 7.55 | 7.40 | 7.40 | 7.40 | -1.99% | - |
| May 13, 2026 | 7.50 | 7.65 | 7.45 | 7.55 | 7.53 | - | - |
| May 12, 2026 | 7.30 | 7.60 | 7.30 | 7.55 | 7.53 | 2.72% | - |
| May 11, 2026 | 7.45 | 7.45 | 7.15 | 7.35 | 7.33 | -0.68% | - |
| May 8, 2026 | 7.50 | 7.50 | 7.30 | 7.40 | 7.38 | -1.33% | - |
| May 7, 2026 | 7.55 | 7.55 | 7.40 | 7.50 | 7.48 | -0.66% | - |
| May 6, 2026 | 7.75 | 7.75 | 7.45 | 7.55 | 7.53 | -3.21% | - |
| May 5, 2026 | 7.75 | 7.90 | 7.75 | 7.80 | 7.78 | 0.65% | - |
| May 4, 2026 | 7.65 | 8.00 | 7.65 | 7.75 | 7.73 | - | - |
| Apr 30, 2026 | 7.75 | 7.80 | 7.60 | 7.75 | 7.73 | 0.65% | - |
| Apr 29, 2026 | 7.70 | 7.80 | 7.60 | 7.70 | 7.68 | - | - |
| Apr 28, 2026 | 7.75 | 7.95 | 7.70 | 7.70 | 7.68 | -0.65% | - |
| Apr 27, 2026 | 7.70 | 7.80 | 7.60 | 7.75 | 7.73 | 1.31% | - |
| Apr 24, 2026 | 7.60 | 7.85 | 7.60 | 7.65 | 7.63 | 1.32% | - |
| Apr 23, 2026 | 7.70 | 8.00 | 7.55 | 7.55 | 7.53 | -3.21% | - |
| Apr 22, 2026 | 7.15 | 7.85 | 7.15 | 7.80 | 7.78 | 9.86% | - |
| Apr 21, 2026 | 7.05 | 7.20 | 7.05 | 7.10 | 7.08 | 1.43% | - |
| Apr 20, 2026 | 7.15 | 7.20 | 7.00 | 7.00 | 6.98 | -0.71% | - |
| Apr 17, 2026 | 7.30 | 7.50 | 6.90 | 7.05 | 7.03 | -4.08% | - |
| Apr 16, 2026 | 7.25 | 7.50 | 7.25 | 7.35 | 7.33 | 0.68% | - |
| Apr 15, 2026 | 7.35 | 7.40 | 7.20 | 7.30 | 7.28 | -0.68% | - |
| Apr 14, 2026 | 7.70 | 7.70 | 7.25 | 7.35 | 7.33 | -4.55% | - |
| Apr 13, 2026 | 7.65 | 7.90 | 7.65 | 7.70 | 7.68 | 1.99% | - |
| Apr 10, 2026 | 7.75 | 7.75 | 7.55 | 7.55 | 7.53 | -1.31% | - |
| Apr 9, 2026 | 7.65 | 7.85 | 7.65 | 7.65 | 7.63 | -0.65% | - |
| Apr 8, 2026 | 7.50 | 7.75 | 7.50 | 7.70 | 7.68 | -8.33% | - |
| Apr 7, 2026 | 8.05 | 8.75 | 8.00 | 8.40 | 8.38 | 5.00% | 50 |
| Apr 2, 2026 | 7.60 | 8.05 | 7.60 | 8.00 | 7.98 | 3.90% | - |
| Apr 1, 2026 | 7.95 | 7.95 | 7.65 | 7.70 | 7.68 | -3.14% | - |
| Mar 31, 2026 | 7.95 | 8.10 | 7.85 | 7.95 | 7.93 | 0.63% | - |
| Mar 30, 2026 | 7.85 | 7.95 | 7.80 | 7.90 | 7.88 | - | - |
| Mar 27, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.88 | 0.64% | - |
| Mar 26, 2026 | 7.75 | 8.00 | 7.60 | 7.85 | 7.83 | 0.64% | - |
| Mar 25, 2026 | 7.80 | 7.95 | 7.75 | 7.80 | 7.78 | -1.27% | - |
| Mar 24, 2026 | 7.35 | 7.95 | 7.35 | 7.90 | 7.88 | 7.48% | - |
| Mar 23, 2026 | 7.20 | 7.45 | 7.05 | 7.35 | 7.33 | 2.08% | - |
| Mar 20, 2026 | 8.00 | 8.25 | 7.20 | 7.20 | 7.18 | -10.00% | 100 |
| Mar 19, 2026 | 8.55 | 8.55 | 7.95 | 8.00 | 7.98 | -8.05% | 100 |
| Mar 18, 2026 | 8.65 | 9.05 | 8.55 | 8.70 | 8.68 | 0.58% | 100 |
| Mar 17, 2026 | 8.40 | 9.00 | 8.40 | 8.65 | 8.63 | 3.59% | 100 |
| Mar 16, 2026 | 8.95 | 8.95 | 8.35 | 8.35 | 8.33 | -6.18% | - |
| Mar 13, 2026 | 8.65 | 9.10 | 8.60 | 8.90 | 8.88 | 2.89% | - |
| Mar 12, 2026 | 8.20 | 8.80 | 8.15 | 8.65 | 8.63 | 13.82% | - |
| Mar 11, 2026 | 7.40 | 7.60 | 7.35 | 7.60 | 7.58 | 2.70% | - |
| Mar 10, 2026 | 7.55 | 7.65 | 7.35 | 7.40 | 7.38 | -2.63% | - |
| Mar 9, 2026 | 7.15 | 7.60 | 7.15 | 7.60 | 7.58 | 4.11% | - |
| Mar 6, 2026 | 7.35 | 7.40 | 7.30 | 7.30 | 7.28 | -0.68% | - |
| Mar 5, 2026 | 7.25 | 7.50 | 7.15 | 7.35 | 7.33 | 0.68% | - |