K+S Aktiengesellschaft (ETR:SDF)
Germany · Delayed Price · Currency is EUR 16.83
0.00 (0.00%)
Sep 4, 2026, 5:35 PM CET
K+S Aktiengesellschaft Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |