K+S Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	13.52	13.85	13.45	13.74	13.74	1.33%	734,727
Jun 16, 2026	13.62	13.70	13.37	13.56	13.56	-0.66%	490,854
Jun 15, 2026	13.68	13.83	13.53	13.65	13.65	-0.07%	1,133,344
Jun 12, 2026	13.31	13.66	13.25	13.66	13.66	2.09%	1,142,354
Jun 11, 2026	13.32	13.41	13.13	13.38	13.38	0.75%	1,006,130
Jun 10, 2026	13.29	13.34	12.99	13.28	13.28	-0.23%	1,196,416
Jun 9, 2026	13.64	13.75	12.98	13.31	13.31	-3.20%	3,196,760
Jun 8, 2026	14.43	14.43	13.51	13.75	13.75	-3.17%	1,616,498
Jun 5, 2026	14.30	14.43	14.10	14.20	14.20	-0.70%	2,054,665
Jun 4, 2026	14.51	14.57	14.30	14.30	14.30	-2.59%	579,537
Jun 3, 2026	14.65	14.80	14.41	14.68	14.68	-0.61%	507,172
Jun 2, 2026	14.72	15.04	14.61	14.77	14.77	0.07%	1,220,254
Jun 1, 2026	14.74	14.86	14.60	14.76	14.76	-0.34%	446,916
May 29, 2026	14.88	15.07	14.77	14.81	14.81	-0.60%	1,190,163
May 28, 2026	14.85	15.24	14.84	14.90	14.90	0.40%	1,446,051
May 27, 2026	14.69	14.84	14.54	14.84	14.84	1.09%	1,192,752
May 26, 2026	14.42	14.83	14.36	14.68	14.68	2.09%	1,360,894
May 25, 2026	14.63	14.66	14.38	14.38	14.38	-2.24%	910,677
May 22, 2026	14.60	14.84	14.52	14.71	14.71	0.07%	959,519
May 21, 2026	14.62	14.80	14.40	14.70	14.70	0.96%	1,140,340
May 20, 2026	14.86	14.90	14.40	14.56	14.56	-2.08%	1,142,575
May 19, 2026	15.24	15.44	14.73	14.87	14.87	-3.25%	1,158,637
May 18, 2026	15.38	15.52	14.97	15.37	15.37	-0.65%	1,054,282
May 15, 2026	15.30	15.75	15.30	15.47	15.47	0.52%	1,397,755
May 14, 2026	15.50	15.61	15.21	15.39	15.39	-1.16%	647,578
May 13, 2026	15.43	15.72	15.34	15.57	15.57	1.37%	1,294,736
May 12, 2026	15.35	15.71	15.22	15.43	15.36	1.45%	1,075,340
May 11, 2026	15.17	15.32	14.67	15.21	15.14	-1.23%	1,941,975
May 8, 2026	15.28	15.49	15.04	15.40	15.33	-0.39%	861,758
May 7, 2026	15.31	15.46	15.21	15.46	15.39	-1.09%	907,713
May 6, 2026	16.00	16.13	15.29	15.63	15.56	-2.74%	1,093,457
May 5, 2026	16.04	16.31	15.77	16.07	16.00	-0.37%	694,859
May 4, 2026	16.33	16.44	16.09	16.13	16.06	1.07%	1,057,444
Apr 30, 2026	16.00	16.05	15.73	15.96	15.89	0.13%	772,938
Apr 29, 2026	15.98	16.03	15.29	15.94	15.87	0.57%	1,434,570
Apr 28, 2026	16.19	16.36	15.81	15.85	15.78	-1.31%	1,115,839
Apr 27, 2026	15.73	16.11	15.62	16.06	15.99	1.84%	974,521
Apr 24, 2026	15.91	16.19	15.65	15.77	15.70	-	1,327,319
Apr 23, 2026	16.20	16.59	15.58	15.77	15.70	-1.93%	1,145,928
Apr 22, 2026	15.02	16.12	14.85	16.08	16.01	8.65%	2,824,865
Apr 21, 2026	14.69	14.86	14.53	14.80	14.73	1.72%	1,203,388
Apr 20, 2026	14.60	14.77	14.34	14.55	14.48	0.62%	1,476,102
Apr 17, 2026	15.16	15.41	14.16	14.46	14.39	-4.87%	2,769,625
Apr 16, 2026	15.10	15.48	15.08	15.20	15.13	0.73%	1,019,066
Apr 15, 2026	15.09	15.31	14.79	15.09	15.02	-0.98%	1,144,220
Apr 14, 2026	15.85	15.85	14.81	15.24	15.17	-4.45%	1,655,268
Apr 13, 2026	15.89	16.37	15.71	15.95	15.88	1.98%	1,074,664
Apr 10, 2026	15.95	15.98	15.48	15.64	15.57	-2.07%	986,624
Apr 9, 2026	16.00	16.14	15.78	15.97	15.90	0.82%	955,595
Apr 8, 2026	16.17	16.17	15.04	15.84	15.77	-8.01%	3,184,584