K+S Aktiengesellschaft (ETR:SDF)
Germany · Delayed Price · Currency is EUR 11.31
-0.13 (-1.14%)
Oct 31, 2025, 5:35 PM CET
K+S Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 11.42 | 11.48 | 11.31 | 11.31 | 11.31 | -1.14% | 705,569 |
| Oct 30, 2025 | 11.47 | 11.48 | 11.34 | 11.44 | 11.44 | -1.12% | 693,581 |
| Oct 29, 2025 | 11.63 | 11.73 | 11.56 | 11.57 | 11.57 | -1.03% | 472,555 |
| Oct 28, 2025 | 11.70 | 11.72 | 11.57 | 11.69 | 11.69 | -0.85% | 649,777 |
| Oct 27, 2025 | 12.08 | 12.11 | 11.76 | 11.79 | 11.79 | -2.32% | 664,971 |
| Oct 24, 2025 | 11.93 | 12.17 | 11.90 | 12.07 | 12.07 | 1.43% | 785,577 |
| Oct 23, 2025 | 11.54 | 12.04 | 11.54 | 11.90 | 11.90 | 3.30% | 1,250,143 |
| Oct 22, 2025 | 11.46 | 11.57 | 11.37 | 11.52 | 11.52 | 0.17% | 441,950 |
| Oct 21, 2025 | 11.48 | 11.50 | 11.33 | 11.50 | 11.50 | 0.44% | 650,751 |
| Oct 20, 2025 | 11.33 | 11.45 | 11.28 | 11.45 | 11.45 | 0.62% | 419,692 |
| Oct 17, 2025 | 11.55 | 11.55 | 11.23 | 11.38 | 11.38 | -2.49% | 984,940 |
| Oct 16, 2025 | 11.61 | 11.73 | 11.57 | 11.67 | 11.67 | 0.34% | 476,800 |
| Oct 15, 2025 | 11.44 | 11.68 | 11.44 | 11.63 | 11.63 | 1.39% | 484,609 |
| Oct 14, 2025 | 11.60 | 11.62 | 11.47 | 11.47 | 11.47 | -1.63% | 712,094 |
| Oct 13, 2025 | 11.67 | 11.76 | 11.62 | 11.66 | 11.66 | - | 565,892 |
| Oct 10, 2025 | 11.84 | 11.89 | 11.66 | 11.66 | 11.66 | -1.93% | 640,068 |
| Oct 9, 2025 | 11.78 | 12.25 | 11.76 | 11.89 | 11.89 | 1.11% | 801,094 |
| Oct 8, 2025 | 11.72 | 11.98 | 11.72 | 11.76 | 11.76 | 0.17% | 663,431 |
| Oct 7, 2025 | 11.63 | 11.74 | 11.59 | 11.74 | 11.74 | 0.95% | 474,778 |
| Oct 6, 2025 | 11.73 | 11.73 | 11.56 | 11.63 | 11.63 | -0.68% | 603,540 |
| Oct 3, 2025 | 11.60 | 11.90 | 11.60 | 11.71 | 11.71 | 1.30% | 443,818 |
| Oct 2, 2025 | 11.59 | 11.65 | 11.42 | 11.56 | 11.56 | - | 647,261 |
| Oct 1, 2025 | 11.58 | 11.66 | 11.53 | 11.56 | 11.56 | 0.17% | 349,823 |
| Sep 30, 2025 | 11.56 | 11.57 | 11.41 | 11.54 | 11.54 | -0.52% | 377,906 |
| Sep 29, 2025 | 11.74 | 11.77 | 11.55 | 11.60 | 11.60 | -1.53% | 481,029 |
| 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 |