K+S Aktiengesellschaft (ETR:SDF)
Germany flag Germany · Delayed Price · Currency is EUR
11.89
+0.02 (0.17%)
Aug 22, 2025, 5:38 PM CET

K+S Aktiengesellschaft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202511.8611.9711.8211.8911.890.17%879,448
Aug 21, 202511.5911.8911.4711.8711.870.08%1,306,343
Aug 20, 202512.2512.2511.7711.8611.86-4.28%1,860,224
Aug 19, 202512.3812.4612.3112.3912.390.08%743,267
Aug 18, 202512.5712.5912.3612.3812.38-1.82%1,104,668
Aug 15, 202512.6212.6512.4812.6112.61-0.39%1,378,717
Aug 14, 202512.8112.8712.6312.6612.66-0.94%774,409
Aug 13, 202513.1213.1412.6912.7812.78-1.84%985,441
Aug 12, 202512.7113.1912.6513.0213.020.93%1,649,888
Aug 11, 202512.9713.0112.8112.9012.90-1.15%1,149,850
Aug 8, 202513.1913.2212.9913.0513.05-0.68%1,164,070
Aug 7, 202513.4313.4313.1313.1413.14-1.57%1,038,876
Aug 6, 202513.5713.5713.2813.3513.35-1.04%470,085
Aug 5, 202513.3813.5213.2813.4913.491.20%685,121
Aug 4, 202513.2113.4213.2013.3313.330.91%845,447
Aug 1, 202513.3013.4113.2113.2113.21-0.53%934,168
Jul 31, 202513.0513.3113.0413.2813.280.84%842,962
Jul 30, 202513.0613.3812.9713.1713.170.15%1,780,614
Jul 29, 202514.6814.8312.9813.1513.15-10.24%6,095,305
Jul 28, 202514.9014.9614.5814.6514.65-1.41%497,973
Jul 25, 202514.8014.8814.7514.8614.86-0.07%416,703
Jul 24, 202515.0815.1614.7814.8714.87-1.46%636,151
Jul 23, 202515.0615.1715.0015.0915.090.80%657,927
Jul 22, 202514.8314.9714.6814.9714.970.47%381,649
Jul 21, 202514.8515.1514.7614.9014.900.61%854,273
Jul 18, 202514.8915.6214.7714.8114.810.54%1,619,886
Jul 17, 202514.7114.9514.4414.7314.731.03%996,903
Jul 16, 202514.7214.8114.3414.5814.58-2.93%1,095,633
Jul 15, 202514.9215.1814.6515.0215.020.47%1,384,299
Jul 14, 202515.7016.2114.8414.9514.95-4.78%2,792,608
Jul 11, 202515.6715.7815.5215.7015.70-0.82%369,257
Jul 10, 202516.1116.2015.8315.8315.83-1.86%919,926
Jul 9, 202515.9916.2615.9416.1316.130.69%588,029
Jul 8, 202515.9116.0815.8416.0216.020.63%523,613
Jul 7, 202515.7315.9215.6515.9215.921.14%495,869
Jul 4, 202515.6915.7615.4915.7415.740.38%377,942
Jul 3, 202515.9716.0215.5815.6815.68-1.26%740,192
Jul 2, 202515.5315.8815.4715.8815.882.58%839,724
Jul 1, 202515.6215.9815.3515.4815.48-0.51%1,097,974
Jun 30, 202515.7015.8215.4815.5615.56-0.64%597,621
Jun 27, 202515.8015.9015.5015.6615.66-0.63%570,885
Jun 26, 202515.9016.0015.4615.7615.76-1.25%654,007
Jun 25, 202516.0016.1715.7715.9615.960.38%654,799
Jun 24, 202516.3916.4115.7615.9015.90-3.40%1,058,062
Jun 23, 202516.5616.8716.4616.4616.46-0.36%849,520
Jun 20, 202516.5817.0716.4616.5216.52-0.06%16,131,999
Jun 19, 202516.8116.9116.4916.5316.53-1.90%1,671,717
Jun 18, 202516.7216.8716.6116.8516.850.72%1,201,064
Jun 17, 202516.1816.7315.9416.7316.733.21%1,116,737
Jun 16, 202516.0516.2716.0216.2116.210.62%628,440