K+S Aktiengesellschaft (FRA:SDF)
Germany · Delayed Price · Currency is EUR 11.46
+0.22 (1.96%)
Last updated: Sep 9, 2025, 5:35 PM CET
K+S Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 11.29 | 11.49 | 11.25 | 11.46 | - | 1.96% | 1,038,415 |
| Sep 8, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | - | - | 403,869 |
| Sep 5, 2025 | 11.22 | 11.34 | 11.20 | 11.24 | - | 0.27% | 697,768 |
| Sep 4, 2025 | 11.24 | 11.28 | 11.13 | 11.21 | - | -0.71% | 656,378 |
| Sep 3, 2025 | 11.36 | 11.39 | 11.25 | 11.29 | - | -0.53% | 664,140 |
| Sep 2, 2025 | 11.53 | 11.53 | 11.28 | 11.35 | - | -1.48% | 676,404 |
| Sep 1, 2025 | 11.62 | 11.65 | 11.50 | 11.52 | - | -0.26% | 775,806 |
| Aug 29, 2025 | 11.75 | 11.81 | 11.53 | 11.55 | - | -1.53% | 1,077,052 |
| Aug 28, 2025 | 11.79 | 11.94 | 11.73 | 11.73 | - | -0.34% | 951,706 |
| Aug 27, 2025 | 11.89 | 11.97 | 11.75 | 11.77 | - | -1.34% | 685,169 |
| Aug 26, 2025 | 11.88 | 12.12 | 11.80 | 11.93 | - | 0.25% | 1,361,233 |
| Aug 25, 2025 | 11.86 | 11.91 | 11.80 | 11.90 | - | 0.08% | 932,298 |
| Aug 22, 2025 | 11.86 | 11.97 | 11.82 | 11.89 | - | 0.17% | 879,448 |
| Aug 21, 2025 | 11.59 | 11.89 | 11.47 | 11.87 | - | 0.08% | 1,306,343 |
| Aug 20, 2025 | 12.25 | 12.25 | 11.77 | 11.86 | - | -4.28% | 1,860,224 |
| Aug 19, 2025 | 12.38 | 12.46 | 12.31 | 12.39 | - | 0.08% | 743,267 |
| Aug 18, 2025 | 12.57 | 12.59 | 12.36 | 12.38 | - | -1.82% | 1,104,668 |
| Aug 15, 2025 | 12.62 | 12.65 | 12.48 | 12.61 | - | -1.33% | 1,378,717 |
| Aug 14, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | - | - | 774,409 |
| Aug 13, 2025 | 13.12 | 13.14 | 12.69 | 12.78 | - | -1.84% | 985,441 |
| Aug 12, 2025 | 12.71 | 13.19 | 12.65 | 13.02 | - | 0.93% | 1,649,888 |
| Aug 11, 2025 | 12.97 | 13.01 | 12.81 | 12.90 | - | -1.15% | 1,149,850 |
| Aug 8, 2025 | 13.19 | 13.22 | 12.99 | 13.05 | - | -0.68% | 1,164,070 |
| Aug 7, 2025 | 13.43 | 13.43 | 13.13 | 13.14 | - | -1.57% | 1,038,876 |
| Aug 6, 2025 | 13.57 | 13.57 | 13.28 | 13.35 | - | -1.04% | 470,085 |
| Aug 5, 2025 | 13.38 | 13.52 | 13.28 | 13.49 | - | 1.20% | 685,121 |
| Aug 4, 2025 | 13.21 | 13.42 | 13.20 | 13.33 | - | 0.91% | 845,447 |
| Aug 1, 2025 | 13.30 | 13.41 | 13.21 | 13.21 | - | -0.53% | 934,168 |
| Jul 31, 2025 | 13.05 | 13.31 | 13.04 | 13.28 | - | 0.84% | 842,962 |
| Jul 30, 2025 | 13.06 | 13.38 | 12.97 | 13.17 | - | 0.15% | 1,780,614 |
| Jul 29, 2025 | 14.68 | 14.83 | 12.98 | 13.15 | - | -10.24% | 6,095,305 |
| Jul 28, 2025 | 14.90 | 14.96 | 14.58 | 14.65 | - | -1.41% | 497,973 |
| Jul 25, 2025 | 14.80 | 14.88 | 14.75 | 14.86 | - | -0.07% | 416,703 |
| Jul 24, 2025 | 15.08 | 15.16 | 14.78 | 14.87 | - | -0.67% | 636,151 |
| Jul 23, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | - | - | 657,927 |
| Jul 22, 2025 | 14.83 | 14.97 | 14.68 | 14.97 | - | 1.08% | 381,649 |
| Jul 21, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | - | - | 854,273 |
| Jul 18, 2025 | 14.89 | 15.62 | 14.77 | 14.81 | - | 0.54% | 1,619,886 |
| Jul 17, 2025 | 14.71 | 14.95 | 14.44 | 14.73 | - | -1.93% | 996,903 |
| Jul 16, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | - | - | 1,095,633 |
| Jul 15, 2025 | 14.92 | 15.18 | 14.65 | 15.02 | - | 0.47% | 1,384,299 |
| Jul 14, 2025 | 15.70 | 16.21 | 14.84 | 14.95 | - | -4.78% | 2,792,608 |
| Jul 11, 2025 | 15.67 | 15.78 | 15.52 | 15.70 | - | -0.82% | 369,257 |
| Jul 10, 2025 | 16.11 | 16.20 | 15.83 | 15.83 | - | -1.86% | 919,926 |
| Jul 9, 2025 | 15.99 | 16.26 | 15.94 | 16.13 | - | 0.69% | 588,029 |
| Jul 8, 2025 | 15.91 | 16.08 | 15.84 | 16.02 | - | 0.63% | 523,613 |
| Jul 7, 2025 | 15.73 | 15.92 | 15.65 | 15.92 | - | 1.14% | 495,869 |
| Jul 4, 2025 | 15.69 | 15.76 | 15.49 | 15.74 | - | 0.38% | 377,942 |
| Jul 3, 2025 | 15.97 | 16.02 | 15.58 | 15.68 | - | -1.26% | 740,192 |
| Jul 2, 2025 | 15.53 | 15.88 | 15.47 | 15.88 | - | 1.40% | 839,724 |