K+S Aktiengesellschaft (FRA:SDF)
Germany · Delayed Price · Currency is EUR 11.67
+0.16 (1.39%)
At close: Nov 28, 2025
K+S Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 11.49 | 11.99 | 11.49 | 11.66 | 11.66 | -0.09% | 910 |
| Nov 28, 2025 | 11.52 | 11.76 | 11.52 | 11.67 | 11.67 | 1.39% | 270 |
| Nov 27, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | - |
| Nov 26, 2025 | 11.47 | 11.60 | 11.47 | 11.51 | 11.51 | 0.79% | 180 |
| Nov 25, 2025 | 11.04 | 11.42 | 11.00 | 11.42 | 11.42 | 4.10% | 500 |
| Nov 24, 2025 | 10.93 | 11.01 | 10.93 | 10.97 | 10.97 | - | 2,921 |
| Nov 21, 2025 | 10.86 | 10.97 | 10.80 | 10.97 | 10.97 | 1.20% | 530 |
| Nov 20, 2025 | 11.26 | 11.26 | 10.84 | 10.84 | 10.84 | -3.56% | - |
| Nov 19, 2025 | 11.21 | 11.56 | 11.19 | 11.24 | 11.24 | - | 553 |
| Nov 18, 2025 | 11.20 | 11.31 | 11.20 | 11.24 | 11.24 | -0.53% | 167 |
| Nov 17, 2025 | 11.54 | 11.54 | 11.30 | 11.30 | 11.30 | -3.09% | 515 |
| Nov 14, 2025 | 11.76 | 11.85 | 11.66 | 11.66 | 11.66 | -0.17% | 2,157 |
| Nov 13, 2025 | 11.49 | 11.90 | 11.49 | 11.68 | 11.68 | 1.57% | 960 |
| Nov 12, 2025 | 11.05 | 11.62 | 11.05 | 11.50 | 11.50 | 4.07% | 425 |
| Nov 11, 2025 | 11.00 | 11.05 | 10.48 | 11.05 | 11.05 | 2.03% | 5,750 |
| Nov 10, 2025 | 10.83 | 10.86 | 10.78 | 10.83 | 10.83 | -0.09% | 1,800 |
| Nov 7, 2025 | 10.71 | 10.85 | 10.71 | 10.84 | 10.84 | 1.31% | 941 |
| Nov 6, 2025 | 10.98 | 10.98 | 10.70 | 10.70 | 10.70 | -2.46% | 200 |
| Nov 5, 2025 | 11.00 | 11.00 | 10.97 | 10.97 | 10.97 | -0.81% | 326 |
| Nov 4, 2025 | 11.34 | 11.34 | 11.06 | 11.06 | 11.06 | -1.07% | 1,160 |
| Nov 3, 2025 | 11.29 | 11.29 | 11.18 | 11.18 | 11.18 | -1.67% | 450 |
| Oct 31, 2025 | 11.39 | 11.40 | 11.37 | 11.37 | 11.37 | 0.26% | 172 |
| Oct 30, 2025 | 11.49 | 11.49 | 11.34 | 11.34 | 11.34 | -1.13% | - |
| Oct 29, 2025 | 11.56 | 11.71 | 11.47 | 11.47 | 11.47 | -0.95% | 660 |
| Oct 28, 2025 | 11.69 | 11.71 | 11.58 | 11.58 | 11.58 | -0.94% | 643 |
| Oct 27, 2025 | 12.05 | 12.05 | 11.69 | 11.69 | 11.69 | -2.58% | 880 |
| Oct 24, 2025 | 11.88 | 12.00 | 11.88 | 12.00 | 12.00 | 1.61% | 3,400 |
| Oct 23, 2025 | 11.44 | 11.83 | 11.44 | 11.81 | 11.81 | 3.23% | 570 |
| Oct 22, 2025 | 11.48 | 11.48 | 11.44 | 11.44 | 11.44 | -0.26% | - |
| Oct 21, 2025 | 11.34 | 11.47 | 11.34 | 11.47 | 11.47 | 1.59% | 58 |
| Oct 20, 2025 | 11.36 | 11.36 | 11.29 | 11.29 | 11.29 | -0.44% | 400 |
| Oct 17, 2025 | 11.48 | 11.48 | 11.25 | 11.34 | 11.34 | -1.22% | 464 |
| Oct 16, 2025 | 11.54 | 11.61 | 11.48 | 11.48 | 11.48 | -0.43% | 300 |
| Oct 15, 2025 | 11.46 | 11.64 | 11.46 | 11.53 | 11.53 | 1.32% | 650 |
| Oct 14, 2025 | 11.58 | 11.59 | 11.38 | 11.38 | 11.38 | -1.64% | 26 |
| Oct 13, 2025 | 11.64 | 11.72 | 11.57 | 11.57 | 11.57 | 0.17% | 1,900 |
| Oct 10, 2025 | 12.09 | 12.09 | 11.53 | 11.55 | 11.55 | -2.86% | 4,218 |
| Oct 9, 2025 | 11.89 | 12.11 | 11.89 | 11.89 | 11.89 | 1.89% | 3,191 |
| Oct 8, 2025 | 11.83 | 11.89 | 11.67 | 11.67 | 11.67 | 0.34% | 1,335 |
| Oct 7, 2025 | 11.59 | 11.76 | 11.59 | 11.63 | 11.63 | 0.17% | 20 |
| Oct 6, 2025 | 11.65 | 11.68 | 11.56 | 11.61 | 11.61 | -0.34% | 120 |
| Oct 3, 2025 | 11.51 | 11.69 | 11.51 | 11.65 | 11.65 | 1.39% | 270 |
| Oct 2, 2025 | 11.56 | 11.60 | 11.48 | 11.49 | 11.49 | -0.43% | 2,310 |
| Oct 1, 2025 | 11.49 | 11.63 | 11.49 | 11.54 | 11.54 | 0.70% | 1,050 |
| Sep 30, 2025 | 11.48 | 11.55 | 11.46 | 11.46 | 11.46 | -0.09% | 1,650 |
| Sep 29, 2025 | 11.89 | 11.89 | 11.47 | 11.47 | 11.47 | -1.80% | 462 |
| Sep 26, 2025 | 12.08 | 12.08 | 11.68 | 11.68 | 11.68 | -1.27% | 356 |
| Sep 25, 2025 | 11.91 | 12.14 | 11.82 | 11.83 | 11.83 | 0.42% | 770 |
| Sep 24, 2025 | 11.78 | 11.91 | 11.76 | 11.78 | 11.78 | 0.77% | 1,520 |
| Sep 23, 2025 | 11.43 | 11.85 | 11.43 | 11.69 | 11.69 | 1.56% | 1,850 |