K+S Aktiengesellschaft (ETR:SDF)
Germany · Delayed Price · Currency is EUR 14.64
+0.09 (0.62%)
Feb 12, 2026, 10:22 AM CET
K+S Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |