K+S Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	15.00	15.18	14.96	15.01	-	4.89%	138,636
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
Jul 17, 2026	13.80	14.44	13.66	14.34	14.34	3.17%	1,378,596
Jul 16, 2026	14.10	14.10	13.81	13.90	13.90	-0.14%	531,485
Jul 15, 2026	14.10	14.11	13.81	13.92	13.92	0.14%	377,245
Jul 14, 2026	13.94	14.23	13.85	13.90	13.90	0.87%	718,674
Jul 13, 2026	13.13	13.92	13.11	13.78	13.78	4.87%	1,494,207
Jul 10, 2026	13.16	13.24	13.03	13.14	13.14	-0.30%	486,691
Jul 9, 2026	13.35	13.35	13.10	13.18	13.18	-0.98%	481,017
Jul 8, 2026	13.23	13.59	13.18	13.31	13.31	1.06%	873,159
Jul 7, 2026	13.15	13.23	13.02	13.17	13.17	-0.15%	608,485
Jul 6, 2026	13.42	13.49	13.19	13.19	13.19	-1.57%	588,176
Jul 3, 2026	13.38	13.43	13.19	13.40	13.40	0.45%	335,232
Jul 2, 2026	13.23	13.58	13.20	13.34	13.34	0.68%	795,366
Jul 1, 2026	13.18	13.25	13.02	13.25	13.25	0.30%	596,176
Jun 30, 2026	13.06	13.32	12.92	13.21	13.21	2.96%	947,924
Jun 29, 2026	12.99	13.33	12.58	12.83	12.83	-3.24%	1,303,386
Jun 26, 2026	13.01	13.30	12.95	13.26	13.26	1.14%	1,109,594
Jun 25, 2026	13.42	13.45	13.10	13.11	13.11	-1.50%	871,966
Jun 24, 2026	13.31	13.39	13.15	13.31	13.31	-0.37%	811,267
Jun 23, 2026	13.40	13.48	13.25	13.36	13.36	-0.52%	543,086
Jun 22, 2026	13.59	13.59	13.31	13.43	13.43	-0.52%	501,073
Jun 19, 2026	13.36	13.65	13.35	13.50	13.50	0.45%	764,300
Jun 18, 2026	13.56	13.66	13.35	13.44	13.44	-2.18%	1,190,430
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