Skip to main content
logo
K+S Aktiengesellschaft (ETR:SDF)
Germany flag Germany · Delayed Price · Currency is EUR
16.22
-0.10 (-0.61%)
At close: Mar 27, 2026

K+S Aktiengesellschaft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202616.3716.4215.9916.2216.22-0.61%938,125
Mar 26, 202616.0116.5015.6016.3216.321.56%1,513,052
Mar 25, 202616.2016.4416.0016.0716.07-0.19%1,599,005
Mar 24, 202615.3416.1415.1116.1016.105.99%2,071,865
Mar 23, 202614.8915.5314.5015.1915.190.53%2,658,131
Mar 20, 202616.4116.4315.0815.1115.11-9.90%4,621,525
Mar 19, 202617.8017.8816.7016.7716.77-6.31%2,647,548
Mar 18, 202617.6817.9017.5717.9017.900.85%1,103,420
Mar 17, 202617.3017.7717.1817.7517.752.72%1,761,395
Mar 16, 202617.8118.0217.1317.2817.28-5.37%2,767,386
Mar 13, 202617.9018.6917.8218.2618.262.35%3,294,571
Mar 12, 202615.7018.0615.5417.8417.8414.80%6,498,445
Mar 11, 202615.2115.6115.1315.5415.541.44%961,392
Mar 10, 202615.6715.7915.2815.3215.32-2.23%1,560,199
Mar 9, 202614.7515.7314.7515.6715.674.05%2,156,999
Mar 6, 202615.1715.3214.9915.0615.06-0.33%801,447
Mar 5, 202615.0015.4514.9415.1115.110.47%1,003,143
Mar 4, 202615.1015.4414.9715.0415.04-0.53%1,005,559
Mar 3, 202614.9515.4414.7015.1215.120.33%1,727,303
Mar 2, 202614.8815.4314.8515.0715.070.53%1,367,635
Feb 27, 202614.9115.0914.8114.9914.990.94%673,776
Feb 26, 202614.8715.0214.6914.8514.85-1.26%763,312
Feb 25, 202614.9515.1714.8215.0415.041.08%1,425,203
Feb 24, 202614.6315.1214.5914.8814.882.83%1,378,274
Feb 23, 202614.5014.7014.4214.4714.47-0.14%729,887
Feb 20, 202614.5014.6014.2914.4914.490.21%499,060
Feb 19, 202614.3114.6314.2314.4614.460.70%463,105
Feb 18, 202614.4014.4714.1414.3614.36-0.69%465,201
Feb 17, 202614.4614.5014.3514.4614.46-0.21%347,822
Feb 16, 202614.6514.6514.4014.4914.49-1.02%567,414
Feb 13, 202614.3014.6414.2814.6414.640.90%696,275
Feb 12, 202614.5014.7714.4614.5114.51-0.27%394,454
Feb 11, 202614.7414.7914.5114.5514.55-0.48%758,101
Feb 10, 202614.5114.7014.4914.6214.621.39%680,226
Feb 9, 202614.1214.4814.0914.4214.422.34%1,108,781
Feb 6, 202614.0414.1713.9314.0914.090.43%511,406
Feb 5, 202613.9514.2313.9114.0314.030.43%667,372
Feb 4, 202614.0014.1613.9113.9713.970.50%791,509
Feb 3, 202614.2114.2113.8613.9013.90-1.28%753,306
Feb 2, 202613.7214.1713.6214.0814.081.88%940,581
Jan 30, 202613.9013.9113.7113.8213.82-0.58%679,592
Jan 29, 202614.1714.1813.9013.9013.90-0.71%618,580
Jan 28, 202613.7314.1213.7114.0014.000.79%754,786
Jan 27, 202614.1014.1213.7513.8913.89-2.18%1,123,939
Jan 26, 202614.0714.4214.0414.2014.201.43%1,421,612
Jan 23, 202613.6014.0113.4914.0014.002.87%1,807,425
Jan 22, 202613.9614.2213.5913.6113.61-0.44%1,562,264
Jan 21, 202613.3913.7413.3113.6713.672.55%996,001
Jan 20, 202613.2113.7413.2113.3313.33-1,168,566
Jan 19, 202613.0913.5813.0313.3313.331.06%1,677,042