K+S Aktiengesellschaft (FRA:SDF1)
Germany · Delayed Price · Currency is EUR 5.90
+0.40 (7.27%)
At close: Nov 28, 2025
K+S Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 4.59% | - |
| Oct 23, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Oct 22, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | - |
| Oct 21, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -7.69% | - |
| Oct 20, 2025 | 5.40 | 5.85 | 5.40 | 5.85 | 5.85 | 6.36% | 91 |
| Oct 17, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Oct 16, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | - |
| Oct 15, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.80% | - |
| Oct 14, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Oct 13, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -2.63% | - |
| Oct 10, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | - |
| Oct 9, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -7.44% | - |
| Oct 8, 2025 | 5.60 | 6.05 | 5.60 | 6.05 | 6.05 | 9.01% | 220 |
| Oct 7, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Oct 6, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Oct 3, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | - |
| Oct 2, 2025 | 5.55 | 5.55 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Oct 1, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Sep 30, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -7.56% | - |
| Sep 29, 2025 | 5.60 | 5.95 | 5.60 | 5.95 | 5.95 | 5.31% | 1,217 |
| Sep 26, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Sep 25, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Sep 24, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 3.67% | - |
| Sep 23, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Sep 22, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | - |