Skip to main content
logo
K+S Aktiengesellschaft (ETR:SDF)
Germany flag Germany · Delayed Price · Currency is EUR
14.46
-0.74 (-4.87%)
Apr 17, 2026, 5:38 PM CET

K+S Aktiengesellschaft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202615.1615.4114.1914.58--4.08%1,526,869
Apr 16, 202615.1015.4815.0815.2015.200.73%1,019,066
Apr 15, 202615.0915.3114.7915.0915.09-0.98%1,144,120
Apr 14, 202615.8515.8514.8115.2415.24-4.45%1,655,268
Apr 13, 202615.8916.3715.7115.9515.951.98%1,074,664
Apr 10, 202615.9515.9815.4815.6415.64-2.07%986,624
Apr 9, 202616.0016.1415.7815.9715.970.82%955,595
Apr 8, 202616.1716.1715.0415.8415.84-8.01%3,184,584
Apr 7, 202616.5017.2316.4917.2217.224.87%1,999,444
Apr 2, 202615.9616.6215.9016.4216.422.56%1,246,594
Apr 1, 202616.3716.4715.9116.0116.01-1.78%1,109,518
Mar 31, 202616.3216.7016.2416.3016.30-0.06%1,141,548
Mar 30, 202616.2116.4016.1216.3116.310.55%736,323
Mar 27, 202616.3716.4215.9916.2216.22-0.61%938,125
Mar 26, 202616.0116.5015.6016.3216.321.56%1,513,052
Mar 25, 202616.2016.4416.0016.0716.07-0.19%1,599,005
Mar 24, 202615.3416.1415.1116.1016.105.99%2,071,865
Mar 23, 202614.8915.5314.5015.1915.190.53%2,658,131
Mar 20, 202616.4116.4315.0815.1115.11-9.90%4,621,555
Mar 19, 202617.8017.8816.7016.7716.77-6.31%2,647,548
Mar 18, 202617.6817.9017.5717.9017.900.85%1,103,420
Mar 17, 202617.3017.7717.1817.7517.752.72%1,761,395
Mar 16, 202617.8118.0217.1317.2817.28-5.37%2,767,386
Mar 13, 202617.9018.6917.8218.2618.262.35%3,294,571
Mar 12, 202615.7018.0615.5417.8417.8414.80%6,498,445
Mar 11, 202615.2115.6115.1315.5415.541.44%961,392
Mar 10, 202615.6715.7915.2815.3215.32-2.23%1,560,199
Mar 9, 202614.7515.7314.7515.6715.674.05%2,156,999
Mar 6, 202615.1715.3214.9915.0615.06-0.33%801,447
Mar 5, 202615.0015.4514.9415.1115.110.47%1,003,143
Mar 4, 202615.1015.4414.9715.0415.04-0.53%1,005,559
Mar 3, 202614.9515.4414.7015.1215.120.33%1,727,303
Mar 2, 202614.8815.4314.8515.0715.070.53%1,367,635
Feb 27, 202614.9115.0914.8114.9914.990.94%673,776
Feb 26, 202614.8715.0214.6914.8514.85-1.26%763,312
Feb 25, 202614.9515.1714.8215.0415.041.08%1,425,203
Feb 24, 202614.6315.1214.5914.8814.882.83%1,378,274
Feb 23, 202614.5014.7014.4214.4714.47-0.14%729,887
Feb 20, 202614.5014.6014.2914.4914.490.21%499,060
Feb 19, 202614.3114.6314.2314.4614.460.70%463,105
Feb 18, 202614.4014.4714.1414.3614.36-0.69%465,201
Feb 17, 202614.4614.5014.3514.4614.46-0.21%347,822
Feb 16, 202614.6514.6514.4014.4914.49-1.02%567,414
Feb 13, 202614.3014.6414.2814.6414.640.90%696,275
Feb 12, 202614.5014.7714.4614.5114.51-0.27%394,454
Feb 11, 202614.7414.7914.5114.5514.55-0.48%758,101
Feb 10, 202614.5114.7014.4914.6214.621.39%680,226
Feb 9, 202614.1214.4814.0914.4214.422.34%1,108,781
Feb 6, 202614.0414.1713.9314.0914.090.43%511,406
Feb 5, 202613.9514.2313.9114.0314.030.43%667,372