K+S Aktiengesellschaft (ETR:SDF)
Germany · Delayed Price · Currency is EUR 15.11
+0.07 (0.47%)
At close: Mar 5, 2026
K+S Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 15.00 | 15.45 | 14.94 | 15.11 | 15.11 | 0.47% | 1,003,143 |
| Mar 4, 2026 | 15.10 | 15.44 | 14.97 | 15.04 | 15.04 | -0.53% | 1,005,559 |
| Mar 3, 2026 | 14.95 | 15.44 | 14.70 | 15.12 | 15.12 | 0.33% | 1,727,303 |
| Mar 2, 2026 | 14.88 | 15.43 | 14.85 | 15.07 | 15.07 | 0.53% | 1,367,635 |
| Feb 27, 2026 | 14.91 | 15.09 | 14.81 | 14.99 | 14.99 | 0.94% | 673,776 |
| Feb 26, 2026 | 14.87 | 15.02 | 14.69 | 14.85 | 14.85 | -1.26% | 763,312 |
| Feb 25, 2026 | 14.95 | 15.17 | 14.82 | 15.04 | 15.04 | 1.08% | 1,425,203 |
| Feb 24, 2026 | 14.63 | 15.12 | 14.59 | 14.88 | 14.88 | 2.83% | 1,378,274 |
| Feb 23, 2026 | 14.50 | 14.70 | 14.42 | 14.47 | 14.47 | -0.14% | 729,887 |
| Feb 20, 2026 | 14.50 | 14.60 | 14.29 | 14.49 | 14.49 | 0.21% | 499,060 |
| Feb 19, 2026 | 14.31 | 14.63 | 14.23 | 14.46 | 14.46 | 0.70% | 463,105 |
| Feb 18, 2026 | 14.40 | 14.47 | 14.14 | 14.36 | 14.36 | -0.69% | 465,201 |
| Feb 17, 2026 | 14.46 | 14.50 | 14.35 | 14.46 | 14.46 | -0.21% | 347,822 |
| Feb 16, 2026 | 14.65 | 14.65 | 14.40 | 14.49 | 14.49 | -1.02% | 567,414 |
| Feb 13, 2026 | 14.30 | 14.64 | 14.28 | 14.64 | 14.64 | 0.90% | 696,275 |
| Feb 12, 2026 | 14.50 | 14.77 | 14.46 | 14.51 | 14.51 | -0.27% | 394,454 |
| Feb 11, 2026 | 14.74 | 14.79 | 14.51 | 14.55 | 14.55 | -0.48% | 758,101 |
| Feb 10, 2026 | 14.51 | 14.70 | 14.49 | 14.62 | 14.62 | 1.39% | 680,226 |
| Feb 9, 2026 | 14.12 | 14.48 | 14.09 | 14.42 | 14.42 | 2.34% | 1,108,781 |
| Feb 6, 2026 | 14.04 | 14.17 | 13.93 | 14.09 | 14.09 | 0.43% | 511,406 |
| Feb 5, 2026 | 13.95 | 14.23 | 13.91 | 14.03 | 14.03 | 0.43% | 667,372 |
| Feb 4, 2026 | 14.00 | 14.16 | 13.91 | 13.97 | 13.97 | 0.50% | 791,509 |
| Feb 3, 2026 | 14.21 | 14.21 | 13.86 | 13.90 | 13.90 | -1.28% | 753,306 |
| Feb 2, 2026 | 13.72 | 14.17 | 13.62 | 14.08 | 14.08 | 1.88% | 940,581 |
| Jan 30, 2026 | 13.90 | 13.91 | 13.71 | 13.82 | 13.82 | -0.58% | 679,592 |
| Jan 29, 2026 | 14.17 | 14.18 | 13.90 | 13.90 | 13.90 | -0.71% | 618,580 |
| Jan 28, 2026 | 13.73 | 14.12 | 13.71 | 14.00 | 14.00 | 0.79% | 754,786 |
| Jan 27, 2026 | 14.10 | 14.12 | 13.75 | 13.89 | 13.89 | -2.18% | 1,123,939 |
| Jan 26, 2026 | 14.07 | 14.42 | 14.04 | 14.20 | 14.20 | 1.43% | 1,421,612 |
| Jan 23, 2026 | 13.60 | 14.01 | 13.49 | 14.00 | 14.00 | 2.87% | 1,807,425 |
| Jan 22, 2026 | 13.96 | 14.22 | 13.59 | 13.61 | 13.61 | -0.44% | 1,562,264 |
| Jan 21, 2026 | 13.39 | 13.74 | 13.31 | 13.67 | 13.67 | 2.55% | 996,001 |
| Jan 20, 2026 | 13.21 | 13.74 | 13.21 | 13.33 | 13.33 | - | 1,168,566 |
| Jan 19, 2026 | 13.09 | 13.58 | 13.03 | 13.33 | 13.33 | 1.06% | 1,677,042 |
| Jan 16, 2026 | 13.81 | 13.81 | 13.15 | 13.19 | 13.19 | -4.56% | 2,274,944 |
| Jan 15, 2026 | 13.70 | 14.03 | 13.65 | 13.82 | 13.82 | 0.95% | 1,679,410 |
| Jan 14, 2026 | 12.98 | 13.74 | 12.98 | 13.69 | 13.69 | 5.71% | 2,014,988 |
| Jan 13, 2026 | 13.00 | 13.02 | 12.81 | 12.95 | 12.95 | 0.23% | 924,712 |
| Jan 12, 2026 | 12.81 | 12.96 | 12.57 | 12.92 | 12.92 | 1.49% | 935,093 |
| Jan 9, 2026 | 12.56 | 12.84 | 12.56 | 12.73 | 12.73 | 1.92% | 1,133,094 |
| Jan 8, 2026 | 12.34 | 12.50 | 12.26 | 12.49 | 12.49 | 0.32% | 667,582 |
| Jan 7, 2026 | 12.84 | 12.85 | 12.32 | 12.45 | 12.45 | -3.04% | 1,760,023 |
| Jan 6, 2026 | 12.70 | 12.84 | 12.60 | 12.84 | 12.84 | 1.66% | 840,276 |
| Jan 5, 2026 | 12.74 | 12.78 | 12.53 | 12.63 | 12.63 | 0.32% | 846,662 |
| Jan 2, 2026 | 12.55 | 12.64 | 12.48 | 12.59 | 12.59 | 1.37% | 750,012 |
| Dec 30, 2025 | 12.42 | 12.55 | 12.41 | 12.42 | 12.42 | 0.24% | 460,670 |
| Dec 29, 2025 | 12.25 | 12.43 | 12.25 | 12.39 | 12.39 | 1.23% | 858,095 |
| Dec 23, 2025 | 12.14 | 12.38 | 12.11 | 12.24 | 12.24 | 0.74% | 715,591 |
| Dec 22, 2025 | 12.25 | 12.32 | 12.04 | 12.15 | 12.15 | -0.08% | 687,089 |
| Dec 19, 2025 | 12.15 | 12.34 | 12.13 | 12.16 | 12.16 | -0.16% | 2,082,079 |