K+S Aktiengesellschaft (FRA:SDF1)
Germany · Delayed Price · Currency is EUR 5.95
-0.30 (-4.80%)
At close: Jan 9, 2026
K+S Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -4.80% | - |
| Jan 8, 2026 | 5.95 | 6.25 | 5.95 | 6.25 | 6.25 | 1.63% | 236 |
| Jan 7, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 2.50% | - |
| Jan 6, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | - |
| Jan 5, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Jan 2, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 3.39% | 100 |
| Dec 30, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.72% | - |
| Dec 29, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -7.20% | - |
| Dec 23, 2025 | 5.80 | 6.25 | 5.80 | 6.25 | 6.25 | 5.93% | 11 |
| Dec 22, 2025 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 1.72% | 136 |
| Dec 19, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Dec 18, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Dec 17, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 3.54% | - |
| Dec 16, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Dec 15, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Dec 12, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Dec 11, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 2.73% | - |
| Dec 10, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Dec 9, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -2.63% | - |
| Dec 8, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 2.70% | - |
| Dec 5, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Dec 4, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Dec 3, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Dec 2, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | - |
| Dec 1, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -6.78% | - |
| Nov 28, 2025 | 5.50 | 5.90 | 5.50 | 5.90 | 5.90 | 7.27% | 10 |
| Nov 27, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Nov 26, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 6.80% | - |
| Nov 25, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -8.04% | - |
| Nov 24, 2025 | 5.25 | 5.60 | 5.25 | 5.60 | 5.60 | 8.74% | 809 |
| Nov 21, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -6.36% | - |
| Nov 20, 2025 | 5.35 | 5.50 | 5.35 | 5.50 | 5.50 | 2.80% | 100 |
| Nov 19, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Nov 18, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -10.08% | - |
| Nov 17, 2025 | 5.50 | 5.95 | 5.50 | 5.95 | 5.95 | 6.25% | 66 |
| Nov 14, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | - |
| Nov 13, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 4.76% | - |
| Nov 12, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Nov 11, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -5.41% | - |
| Nov 10, 2025 | 5.15 | 5.55 | 5.15 | 5.55 | 5.55 | 8.82% | 16 |
| Nov 7, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -2.86% | - |
| Nov 6, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Nov 5, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Nov 4, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Nov 3, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| Oct 31, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Oct 30, 2025 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Oct 29, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -7.56% | - |
| Oct 28, 2025 | 5.60 | 5.95 | 5.60 | 5.95 | 5.95 | 6.25% | 400 |
| Oct 27, 2025 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | -1.75% | - |