K+S Aktiengesellschaft (FRA:SDF)
Germany · Delayed Price · Currency is EUR 16.52
+0.12 (0.73%)
At close: Sep 18, 2026
FRA:SDF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 16.52 | 16.59 | 16.27 | 16.27 | 16.27 | -0.79% | 2,074 |
| Sep 17, 2026 | 16.51 | 16.51 | 16.40 | 16.40 | 16.40 | -0.43% | 200 |
| Sep 16, 2026 | 16.27 | 16.72 | 16.27 | 16.47 | 16.47 | 0.37% | 3,818 |
| Sep 15, 2026 | 16.34 | 16.46 | 16.30 | 16.41 | 16.41 | -0.12% | 1,550 |
| Sep 14, 2026 | 16.42 | 16.99 | 16.42 | 16.43 | 16.43 | -0.24% | 2,930 |
| Sep 11, 2026 | 16.95 | 16.95 | 16.47 | 16.47 | 16.47 | -4.13% | 500 |
| Sep 10, 2026 | 17.20 | 17.21 | 16.99 | 17.18 | 17.18 | -0.12% | 2,184 |
| Sep 9, 2026 | 17.10 | 17.20 | 17.10 | 17.20 | 17.20 | 0.23% | - |
| Sep 8, 2026 | 16.71 | 17.35 | 16.71 | 17.16 | 17.16 | 2.39% | 460 |
| Sep 7, 2026 | 16.62 | 17.00 | 16.62 | 16.76 | 16.76 | 0.24% | 985 |
| Sep 4, 2026 | 16.76 | 16.87 | 16.72 | 16.72 | 16.72 | -0.71% | 590 |
| Sep 3, 2026 | 16.93 | 17.23 | 16.84 | 16.84 | 16.84 | -1.52% | 260 |
| Sep 2, 2026 | 16.84 | 17.19 | 16.84 | 17.10 | 17.10 | 1.48% | 2,450 |
| Sep 1, 2026 | 16.41 | 16.94 | 16.41 | 16.85 | 16.85 | 3.00% | 1,100 |
| Aug 31, 2026 | 16.10 | 16.50 | 16.10 | 16.36 | 16.36 | 0.93% | 9,465 |
| Aug 28, 2026 | 16.05 | 16.38 | 16.05 | 16.21 | 16.21 | 1.25% | 1,282 |
| Aug 27, 2026 | 16.37 | 16.37 | 16.01 | 16.01 | 16.01 | -0.31% | 270 |
| Aug 26, 2026 | 15.98 | 16.06 | 15.98 | 16.06 | 16.06 | 0.56% | 400 |
| Aug 25, 2026 | 16.07 | 16.46 | 15.97 | 15.97 | 15.97 | -0.99% | 16,758 |
| Aug 24, 2026 | 16.17 | 16.40 | 16.13 | 16.13 | 16.13 | -0.74% | 3,250 |
| Aug 21, 2026 | 15.54 | 16.43 | 15.54 | 16.25 | 16.25 | 5.31% | 2,380 |
| Aug 20, 2026 | 15.18 | 15.50 | 15.18 | 15.43 | 15.43 | 2.12% | 1,900 |
| Aug 19, 2026 | 14.57 | 15.11 | 14.57 | 15.11 | 15.11 | 3.21% | 3,500 |
| Aug 18, 2026 | 14.74 | 14.74 | 14.64 | 14.64 | 14.64 | -0.68% | 1,000 |
| Aug 17, 2026 | 14.28 | 14.79 | 14.28 | 14.74 | 14.74 | 3.00% | 1,460 |
| Aug 14, 2026 | 14.37 | 14.59 | 14.31 | 14.31 | 14.31 | 0.28% | 194 |
| Aug 13, 2026 | 14.88 | 14.88 | 14.19 | 14.27 | 14.27 | -3.19% | 350 |
| Aug 12, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 1.94% | 150 |
| Aug 11, 2026 | 14.47 | 14.52 | 14.46 | 14.46 | 14.46 | -0.75% | 806 |
| Aug 10, 2026 | 14.41 | 14.58 | 14.41 | 14.57 | 14.57 | 0.28% | 1,750 |
| Aug 7, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.28% | - |
| Aug 6, 2026 | 14.45 | 14.49 | 14.45 | 14.49 | 14.49 | -0.82% | 20 |
| Aug 5, 2026 | 14.14 | 14.61 | 14.14 | 14.61 | 14.61 | 2.17% | 9,435 |
| Aug 4, 2026 | 14.35 | 14.49 | 14.30 | 14.30 | 14.30 | -1.17% | 525 |
| Aug 3, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.41% | - |
| Jul 31, 2026 | 14.63 | 14.63 | 14.53 | 14.53 | 14.53 | -0.48% | 125 |
| Jul 30, 2026 | 14.63 | 14.63 | 14.60 | 14.60 | 14.60 | -0.34% | 300 |
| Jul 29, 2026 | 14.86 | 14.86 | 14.65 | 14.65 | 14.65 | -2.40% | 1,721 |
| Jul 28, 2026 | 14.79 | 15.01 | 14.79 | 15.01 | 15.01 | 5.26% | 70 |
| Jul 27, 2026 | 14.29 | 14.30 | 14.16 | 14.26 | 14.26 | -0.77% | 2,825 |
| Jul 24, 2026 | 14.58 | 14.65 | 14.37 | 14.37 | 14.37 | -1.17% | 1,550 |
| Jul 23, 2026 | 14.20 | 14.54 | 14.20 | 14.54 | 14.54 | 2.39% | 200 |
| Jul 22, 2026 | 13.98 | 14.24 | 13.98 | 14.20 | 14.20 | 0.64% | 1,220 |
| Jul 21, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0.07% | - |
| Jul 20, 2026 | 14.34 | 14.40 | 14.10 | 14.10 | 14.10 | -0.77% | 2,000 |
| Jul 17, 2026 | 13.73 | 14.21 | 13.73 | 14.21 | 14.21 | 3.12% | - |
| Jul 16, 2026 | 13.87 | 13.87 | 13.78 | 13.78 | 13.78 | 0.29% | 550 |
| Jul 15, 2026 | 13.91 | 14.02 | 13.74 | 13.74 | 13.74 | -0.36% | 629 |
| Jul 14, 2026 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0.51% | - |
| Jul 13, 2026 | 13.08 | 13.72 | 13.08 | 13.72 | 13.72 | 4.97% | 3,365 |