K+S Aktiengesellschaft (ETR:SDF)
Germany · Delayed Price · Currency is EUR 15.66
-0.06 (-0.38%)
Sep 25, 2026, 5:39 PM CET
K+S Aktiengesellschaft Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 15.66 | 15.79 | 15.47 | 15.66 | 15.66 | -0.38% | 875,505 |
| Sep 24, 2026 | 16.26 | 16.32 | 15.67 | 15.72 | 15.72 | -3.74% | 708,182 |
| Sep 23, 2026 | 16.21 | 16.48 | 16.20 | 16.33 | 16.33 | 0.43% | 803,149 |
| Sep 22, 2026 | 16.00 | 16.35 | 15.81 | 16.26 | 16.26 | 0.93% | 1,222,555 |
| Sep 21, 2026 | 16.17 | 16.55 | 15.62 | 16.11 | 16.11 | -1.47% | 1,497,459 |
| Sep 18, 2026 | 16.47 | 16.69 | 16.30 | 16.35 | 16.35 | -1.33% | 2,120,840 |
| Sep 17, 2026 | 16.56 | 16.68 | 16.33 | 16.57 | 16.57 | -0.60% | 867,432 |
| Sep 16, 2026 | 16.43 | 16.89 | 16.43 | 16.67 | 16.67 | 1.34% | 1,473,137 |
| Sep 15, 2026 | 16.53 | 16.63 | 16.28 | 16.45 | 16.45 | -0.90% | 1,100,759 |
| Sep 14, 2026 | 16.66 | 16.99 | 16.58 | 16.60 | 16.60 | 0.06% | 1,301,809 |
| Sep 11, 2026 | 17.28 | 17.43 | 16.48 | 16.59 | 16.59 | -3.21% | 1,946,392 |
| Sep 10, 2026 | 17.34 | 17.36 | 17.06 | 17.14 | 17.14 | -1.10% | 969,750 |
| Sep 9, 2026 | 17.32 | 17.52 | 17.20 | 17.33 | 17.33 | -0.06% | 1,045,613 |
| Sep 8, 2026 | 17.06 | 17.46 | 17.02 | 17.34 | 17.34 | 2.66% | 1,487,944 |
| Sep 7, 2026 | 16.94 | 17.06 | 16.72 | 16.89 | 16.89 | 0.36% | 786,559 |
| Sep 4, 2026 | 16.66 | 16.92 | 16.40 | 16.83 | 16.83 | - | 1,322,104 |
| Sep 3, 2026 | 17.00 | 17.33 | 16.83 | 16.83 | 16.83 | -1.06% | 1,661,532 |
| Sep 2, 2026 | 16.99 | 17.23 | 16.93 | 17.01 | 17.01 | - | 1,259,317 |
| Sep 1, 2026 | 16.59 | 17.01 | 16.48 | 17.01 | 17.01 | 3.03% | 1,741,022 |
| Aug 31, 2026 | 16.33 | 16.63 | 16.30 | 16.51 | 16.51 | 1.10% | 1,095,498 |
| Aug 28, 2026 | 16.17 | 16.44 | 16.13 | 16.33 | 16.33 | 1.37% | 1,543,454 |
| Aug 27, 2026 | 16.13 | 16.13 | 15.84 | 16.11 | 16.11 | -0.74% | 1,112,567 |
| Aug 26, 2026 | 16.10 | 16.34 | 15.90 | 16.23 | 16.23 | 0.81% | 685,116 |
| Aug 25, 2026 | 16.15 | 16.51 | 16.05 | 16.10 | 16.10 | -0.80% | 1,378,379 |
| Aug 24, 2026 | 16.44 | 16.63 | 16.23 | 16.23 | 16.23 | -0.92% | 1,876,514 |
| Aug 21, 2026 | 15.60 | 16.38 | 15.57 | 16.38 | 16.38 | 5.41% | 2,432,975 |
| Aug 20, 2026 | 15.14 | 15.93 | 14.98 | 15.54 | 15.54 | 2.44% | 1,869,758 |
| Aug 19, 2026 | 14.74 | 15.34 | 14.74 | 15.17 | 15.17 | 3.27% | 2,258,284 |
| Aug 18, 2026 | 14.79 | 14.83 | 14.61 | 14.69 | 14.69 | -0.54% | 705,736 |
| Aug 17, 2026 | 14.46 | 15.00 | 14.28 | 14.77 | 14.77 | 2.50% | 1,076,692 |
| Aug 14, 2026 | 14.56 | 14.69 | 14.40 | 14.41 | 14.41 | -0.21% | 501,089 |
| Aug 13, 2026 | 14.75 | 14.75 | 14.11 | 14.44 | 14.44 | -2.63% | 1,015,623 |
| Aug 12, 2026 | 14.47 | 15.20 | 14.47 | 14.83 | 14.83 | 2.28% | 1,474,782 |
| Aug 11, 2026 | 14.55 | 14.65 | 14.42 | 14.50 | 14.50 | -0.28% | 702,605 |
| Aug 10, 2026 | 14.55 | 14.55 | 14.35 | 14.54 | 14.54 | 0.69% | 773,599 |
| Aug 7, 2026 | 14.58 | 14.67 | 14.35 | 14.44 | 14.44 | -1.03% | 464,811 |
| Aug 6, 2026 | 14.50 | 14.60 | 14.45 | 14.59 | 14.59 | 0.55% | 500,642 |
| Aug 5, 2026 | 14.40 | 14.60 | 14.35 | 14.51 | 14.51 | 1.19% | 668,138 |
| Aug 4, 2026 | 14.40 | 14.56 | 14.19 | 14.34 | 14.34 | -0.55% | 595,593 |
| Aug 3, 2026 | 14.45 | 14.57 | 14.33 | 14.42 | 14.42 | -0.96% | 748,552 |
| Jul 31, 2026 | 14.54 | 14.75 | 14.37 | 14.56 | 14.56 | -0.82% | 794,779 |
| Jul 30, 2026 | 14.68 | 14.86 | 14.60 | 14.68 | 14.68 | -0.27% | 557,140 |
| Jul 29, 2026 | 14.70 | 14.94 | 14.58 | 14.72 | 14.72 | -0.27% | 1,029,863 |
| Jul 28, 2026 | 15.00 | 15.36 | 14.72 | 14.76 | 14.76 | 3.14% | 1,641,185 |
| Jul 27, 2026 | 14.33 | 14.39 | 14.17 | 14.31 | 14.31 | -0.62% | 636,790 |
| Jul 24, 2026 | 14.64 | 14.75 | 14.40 | 14.40 | 14.40 | -1.30% | 1,164,870 |
| Jul 23, 2026 | 14.27 | 14.72 | 14.20 | 14.59 | 14.59 | 2.75% | 1,254,979 |
| Jul 22, 2026 | 14.14 | 14.36 | 14.06 | 14.20 | 14.20 | 0.85% | 413,306 |
| Jul 21, 2026 | 14.09 | 14.24 | 14.00 | 14.08 | 14.08 | -0.64% | 683,042 |
| Jul 20, 2026 | 14.35 | 14.59 | 14.11 | 14.17 | 14.17 | -1.19% | 723,947 |