Skip to main content
logo
K+S Aktiengesellschaft (ETR:SDF)
Germany flag Germany · Delayed Price · Currency is EUR
14.90
+0.06 (0.40%)
May 28, 2026, 5:35 PM CET

K+S Aktiengesellschaft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202614.8515.0014.8414.99-1.01%37,469
May 27, 202614.6914.8414.5414.8414.841.09%1,192,752
May 26, 202614.4214.8314.3614.6814.682.09%1,360,894
May 25, 202614.6314.6614.3814.3814.38-2.24%910,677
May 22, 202614.6014.8414.5214.7114.710.07%959,519
May 21, 202614.6214.8014.4014.7014.700.96%1,140,340
May 20, 202614.8614.9014.4014.5614.56-2.08%1,142,575
May 19, 202615.2415.4414.7314.8714.87-3.25%1,158,637
May 18, 202615.3815.5214.9715.3715.37-0.65%1,054,282
May 15, 202615.3015.7515.3015.4715.470.52%1,397,755
May 14, 202615.5015.6115.2115.3915.39-1.16%647,578
May 13, 202615.4315.7215.3415.5715.571.37%1,294,736
May 12, 202615.3515.7115.2215.4315.361.45%1,075,340
May 11, 202615.1715.3214.6715.2115.14-1.23%1,941,975
May 8, 202615.2815.4915.0415.4015.33-0.39%861,758
May 7, 202615.3115.4615.2115.4615.39-1.09%907,713
May 6, 202616.0016.1315.2915.6315.56-2.74%1,093,457
May 5, 202616.0416.3115.7716.0716.00-0.37%694,859
May 4, 202616.3316.4416.0916.1316.061.07%1,057,444
Apr 30, 202616.0016.0515.7315.9615.890.13%772,938
Apr 29, 202615.9816.0315.2915.9415.870.57%1,434,570
Apr 28, 202616.1916.3615.8115.8515.78-1.31%1,115,839
Apr 27, 202615.7316.1115.6216.0615.991.84%974,521
Apr 24, 202615.9116.1915.6515.7715.70-1,327,319
Apr 23, 202616.2016.5915.5815.7715.70-1.93%1,145,928
Apr 22, 202615.0216.1214.8516.0816.018.65%2,824,865
Apr 21, 202614.6914.8614.5314.8014.731.72%1,203,388
Apr 20, 202614.6014.7714.3414.5514.480.62%1,476,102
Apr 17, 202615.1615.4114.1614.4614.39-4.87%2,769,625
Apr 16, 202615.1015.4815.0815.2015.130.73%1,019,066
Apr 15, 202615.0915.3114.7915.0915.02-0.98%1,144,220
Apr 14, 202615.8515.8514.8115.2415.17-4.45%1,655,268
Apr 13, 202615.8916.3715.7115.9515.881.98%1,074,664
Apr 10, 202615.9515.9815.4815.6415.57-2.07%986,624
Apr 9, 202616.0016.1415.7815.9715.900.82%955,595
Apr 8, 202616.1716.1715.0415.8415.77-8.01%3,184,584
Apr 7, 202616.5017.2316.4917.2217.144.87%1,999,444
Apr 2, 202615.9616.6215.9016.4216.352.56%1,246,594
Apr 1, 202616.3716.4715.9116.0115.94-1.78%1,109,518
Mar 31, 202616.3216.7016.2416.3016.23-0.06%1,141,548
Mar 30, 202616.2116.4016.1216.3116.240.55%736,323
Mar 27, 202616.3716.4215.9916.2216.15-0.61%938,125
Mar 26, 202616.0116.5015.6016.3216.251.56%1,513,052
Mar 25, 202616.2016.4416.0016.0716.00-0.19%1,599,005
Mar 24, 202615.3416.1415.1116.1016.035.99%2,071,865
Mar 23, 202614.8915.5314.5015.1915.120.53%2,658,131
Mar 20, 202616.4116.4315.0815.1115.04-9.90%4,621,555
Mar 19, 202617.8017.8816.7016.7716.69-6.31%2,647,548
Mar 18, 202617.6817.9017.5717.9017.820.85%1,103,420
Mar 17, 202617.3017.7717.1817.7517.672.72%1,761,395