K+S Aktiengesellschaft (FRA:SDF)
Germany · Delayed Price · Currency is EUR 13.15
-1.50 (-10.24%)
At close: Jul 29, 2025, 10:00 PM CET
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | - | - | 1,097,974 |
| Jun 30, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | - | - | 597,621 |
| Jun 27, 2025 | 15.80 | 15.90 | 15.50 | 15.66 | - | -0.63% | 570,885 |
| Jun 26, 2025 | 15.90 | 16.00 | 15.46 | 15.76 | - | -1.25% | 654,007 |
| Jun 25, 2025 | 16.00 | 16.17 | 15.77 | 15.96 | - | 0.38% | 654,799 |
| Jun 24, 2025 | 16.39 | 16.41 | 15.76 | 15.90 | - | -3.40% | 1,058,062 |
| Jun 23, 2025 | 16.56 | 16.87 | 16.46 | 16.46 | - | -0.36% | 849,520 |
| Jun 20, 2025 | 16.58 | 17.07 | 16.46 | 16.52 | - | -0.06% | 16,131,999 |
| Jun 19, 2025 | 16.81 | 16.91 | 16.49 | 16.53 | - | -1.90% | 1,671,717 |
| Jun 18, 2025 | 16.72 | 16.87 | 16.61 | 16.85 | - | 0.72% | 1,201,064 |
| Jun 17, 2025 | 16.18 | 16.73 | 15.94 | 16.73 | - | 3.21% | 1,116,737 |
| Jun 16, 2025 | 16.05 | 16.27 | 16.02 | 16.21 | - | 0.62% | 628,440 |
| Jun 13, 2025 | 15.83 | 16.15 | 15.80 | 16.11 | - | 0.62% | 690,848 |
| Jun 12, 2025 | 16.13 | 16.34 | 15.76 | 16.01 | - | -0.44% | 1,141,152 |
| Jun 11, 2025 | 16.26 | 16.49 | 15.81 | 16.08 | - | 1.77% | 1,615,496 |
| Jun 10, 2025 | 15.93 | 15.96 | 15.56 | 15.80 | - | -2.23% | 627,999 |
| Jun 9, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | - | - | 587,420 |
| Jun 6, 2025 | 16.60 | 16.62 | 16.04 | 16.16 | - | -3.00% | 693,062 |
| Jun 5, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | - | - | 505,982 |
| Jun 4, 2025 | 16.39 | 16.71 | 16.33 | 16.66 | - | 2.21% | 828,060 |
| Jun 3, 2025 | 16.38 | 16.48 | 16.20 | 16.30 | - | -0.31% | 807,071 |
| Jun 2, 2025 | 16.04 | 16.48 | 16.03 | 16.35 | - | 2.00% | 1,086,626 |
| May 30, 2025 | 16.25 | 16.45 | 15.99 | 16.03 | - | -1.41% | 792,114 |
| May 29, 2025 | 16.30 | 16.35 | 16.20 | 16.26 | - | 0.18% | 435,173 |
| May 28, 2025 | 16.07 | 16.30 | 15.97 | 16.23 | - | 1.18% | 693,489 |
| May 27, 2025 | 15.86 | 16.07 | 15.86 | 16.04 | - | 0.94% | 584,981 |
| May 26, 2025 | 16.12 | 16.27 | 15.89 | 15.89 | - | -0.75% | 399,320 |
| May 23, 2025 | 16.10 | 16.34 | 15.99 | 16.01 | - | -0.44% | 977,138 |