K+S Aktiengesellschaft (ETR:SDF)
Germany · Delayed Price · Currency is EUR 12.16
-0.02 (-0.16%)
At close: Dec 19, 2025
K+S Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 12.15 | 12.34 | 12.13 | 12.16 | 12.16 | -0.16% | 2,082,079 |
| Dec 18, 2025 | 12.22 | 12.36 | 12.05 | 12.18 | 12.18 | -0.73% | 1,083,545 |
| Dec 17, 2025 | 12.17 | 12.44 | 12.09 | 12.27 | 12.27 | 0.41% | 926,186 |
| Dec 16, 2025 | 11.95 | 12.59 | 11.95 | 12.22 | 12.22 | 2.00% | 1,433,951 |
| Dec 15, 2025 | 11.88 | 12.24 | 11.83 | 11.98 | 11.98 | -0.17% | 1,316,532 |
| Dec 12, 2025 | 11.99 | 12.18 | 11.89 | 12.00 | 12.00 | 0.76% | 678,198 |
| Dec 11, 2025 | 11.82 | 12.03 | 11.55 | 11.91 | 11.91 | 1.02% | 1,146,356 |
| Dec 10, 2025 | 11.61 | 11.88 | 11.54 | 11.79 | 11.79 | 1.20% | 641,981 |
| Dec 9, 2025 | 11.65 | 11.77 | 11.50 | 11.65 | 11.65 | -0.09% | 673,608 |
| Dec 8, 2025 | 11.95 | 11.99 | 11.57 | 11.66 | 11.66 | -2.10% | 1,075,788 |
| Dec 5, 2025 | 11.76 | 12.16 | 11.76 | 11.91 | 11.91 | 1.88% | 1,834,460 |
| Dec 4, 2025 | 11.68 | 11.75 | 11.54 | 11.69 | 11.69 | 0.43% | 817,374 |
| Dec 3, 2025 | 11.77 | 11.82 | 11.56 | 11.64 | 11.64 | -0.43% | 649,495 |
| Dec 2, 2025 | 11.78 | 11.86 | 11.68 | 11.69 | 11.69 | -0.85% | 601,003 |
| Dec 1, 2025 | 11.80 | 12.08 | 11.68 | 11.79 | 11.79 | 0.51% | 1,036,446 |
| Nov 28, 2025 | 11.69 | 11.81 | 11.53 | 11.73 | 11.73 | 0.95% | 890,909 |
| Nov 27, 2025 | 11.69 | 11.69 | 11.44 | 11.62 | 11.62 | 0.09% | 546,646 |
| Nov 26, 2025 | 11.47 | 11.74 | 11.47 | 11.61 | 11.61 | 1.04% | 636,687 |
| Nov 25, 2025 | 11.08 | 11.54 | 11.03 | 11.49 | 11.49 | 3.98% | 1,514,572 |
| Nov 24, 2025 | 11.00 | 11.20 | 10.96 | 11.05 | 11.05 | 0.36% | 1,420,712 |
| Nov 21, 2025 | 10.85 | 11.09 | 10.76 | 11.01 | 11.01 | 0.55% | 742,297 |
| Nov 20, 2025 | 11.28 | 11.29 | 10.95 | 10.95 | 10.95 | -2.49% | 873,033 |
| Nov 19, 2025 | 11.35 | 11.64 | 11.19 | 11.23 | 11.23 | -0.62% | 1,040,817 |
| Nov 18, 2025 | 11.20 | 11.68 | 11.18 | 11.30 | 11.30 | -0.62% | 1,001,503 |
| Nov 17, 2025 | 11.50 | 11.74 | 11.32 | 11.37 | 11.37 | -2.82% | 1,141,199 |
| Nov 14, 2025 | 11.83 | 11.84 | 11.63 | 11.70 | 11.70 | -1.10% | 978,764 |
| Nov 13, 2025 | 11.67 | 12.15 | 11.58 | 11.83 | 11.83 | 2.07% | 1,379,527 |
| Nov 12, 2025 | 11.08 | 11.60 | 11.08 | 11.59 | 11.59 | 4.51% | 1,287,252 |
| Nov 11, 2025 | 10.81 | 11.10 | 10.35 | 11.09 | 11.09 | 1.84% | 1,504,511 |
| Nov 10, 2025 | 10.95 | 10.97 | 10.74 | 10.89 | 10.89 | 0.28% | 684,041 |
| Nov 7, 2025 | 10.79 | 10.86 | 10.66 | 10.86 | 10.86 | 0.65% | 445,102 |
| Nov 6, 2025 | 10.99 | 11.00 | 10.70 | 10.79 | 10.79 | -1.73% | 680,395 |
| Nov 5, 2025 | 11.00 | 11.00 | 10.83 | 10.98 | 10.98 | -0.54% | 616,814 |
| Nov 4, 2025 | 11.20 | 11.20 | 10.97 | 11.04 | 11.04 | -2.13% | 868,144 |
| Nov 3, 2025 | 11.31 | 11.44 | 11.25 | 11.28 | 11.28 | -0.27% | 522,727 |
| 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 |