K+S Aktiengesellschaft (LON:0Q2N)
London · Delayed Price · Currency is GBP · Price in EUR 12.01
+0.35 (2.99%)
At close: Dec 5, 2025
K+S Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.76 | 12.15 | 11.75 | 12.01 | 12.01 | 2.98% | 733,394 |
| Dec 4, 2025 | 11.68 | 11.75 | 11.56 | 11.66 | 11.66 | -0.27% | 44,186 |
| Dec 3, 2025 | 11.75 | 11.81 | 11.57 | 11.69 | 11.69 | -0.62% | 77,827 |
| Dec 2, 2025 | 11.80 | 11.85 | 11.68 | 11.76 | 11.76 | -1.13% | 43,119 |
| Dec 1, 2025 | 11.79 | 12.07 | 11.75 | 11.90 | 11.90 | 1.47% | 82,256 |
| Nov 28, 2025 | 11.69 | 11.82 | 11.55 | 11.73 | 11.73 | 1.75% | 100,021 |
| Nov 27, 2025 | 11.69 | 11.70 | 11.44 | 11.53 | 11.53 | -0.66% | 33,096 |
| Nov 26, 2025 | 11.47 | 11.71 | 11.48 | 11.60 | 11.60 | 2.99% | 62,056 |
| Nov 25, 2025 | 11.08 | 11.50 | 11.04 | 11.26 | 11.26 | 2.40% | 93,793 |
| Nov 24, 2025 | 11.03 | 11.18 | 10.96 | 11.00 | 11.00 | 0.36% | 456,676 |
| Nov 21, 2025 | 10.86 | 11.07 | 10.77 | 10.96 | 10.96 | -0.90% | 54,612 |
| Nov 20, 2025 | 11.32 | 11.29 | 10.95 | 11.06 | 11.06 | -2.72% | 63,237 |
| Nov 19, 2025 | 11.37 | 11.65 | 11.20 | 11.37 | 11.37 | -0.47% | 87,728 |
| Nov 18, 2025 | 11.21 | 11.62 | 11.20 | 11.42 | 11.42 | -0.68% | 600,944 |
| Nov 17, 2025 | 11.55 | 11.73 | 11.32 | 11.50 | 11.50 | -1.90% | 129,030 |
| Nov 14, 2025 | 11.80 | 11.86 | 11.64 | 11.72 | 11.72 | -1.32% | 56,362 |
| Nov 13, 2025 | 11.67 | 12.12 | 11.61 | 11.88 | 11.88 | 3.63% | 199,937 |
| Nov 12, 2025 | 11.09 | 11.60 | 11.08 | 11.46 | 11.46 | 5.52% | 264,672 |
| Nov 11, 2025 | 10.80 | 11.10 | 10.40 | 10.86 | 10.86 | -0.24% | 308,823 |
| Nov 10, 2025 | 10.96 | 10.98 | 10.74 | 10.89 | 10.89 | 1.20% | 203,115 |
| Nov 7, 2025 | 10.76 | 10.86 | 10.67 | 10.76 | 10.76 | -0.54% | 45,687 |
| Nov 6, 2025 | 11.00 | 11.00 | 10.70 | 10.82 | 10.82 | -1.03% | 59,120 |
| Nov 5, 2025 | 11.01 | 11.02 | 10.83 | 10.93 | 10.93 | -1.18% | 37,175 |
| Nov 4, 2025 | 11.21 | 11.21 | 10.98 | 11.06 | 11.06 | -2.31% | 82,778 |
| Nov 3, 2025 | 11.31 | 11.42 | 11.26 | 11.32 | 11.32 | -0.57% | 225,181 |
| Oct 31, 2025 | 11.42 | 11.46 | 11.31 | 11.39 | 11.39 | -0.11% | 50,331 |
| Oct 30, 2025 | 11.48 | 11.48 | 11.36 | 11.40 | 11.40 | -1.92% | 327,131 |
| Oct 29, 2025 | 11.62 | 11.73 | 11.55 | 11.62 | 11.62 | -0.21% | 782,647 |
| Oct 28, 2025 | 11.73 | 11.77 | 11.59 | 11.65 | 11.65 | -1.20% | 52,038 |
| Oct 27, 2025 | 12.09 | 12.10 | 11.76 | 11.79 | 11.79 | -2.03% | 136,428 |
| Oct 24, 2025 | 11.94 | 12.15 | 11.89 | 12.03 | 12.03 | 3.68% | 502,513 |
| Oct 23, 2025 | 11.56 | 12.01 | 11.54 | 11.61 | 11.61 | 1.21% | 93,561 |
| Oct 22, 2025 | 11.44 | 11.58 | 11.37 | 11.47 | 11.47 | 0.37% | 42,588 |
| Oct 21, 2025 | 11.50 | 11.50 | 11.35 | 11.43 | 11.43 | 0.76% | 69,456 |
| Oct 20, 2025 | 11.34 | 11.45 | 11.29 | 11.34 | 11.34 | 0.03% | 65,074 |
| Oct 17, 2025 | 11.53 | 11.56 | 11.26 | 11.34 | 11.34 | -2.84% | 74,947 |
| Oct 16, 2025 | 11.58 | 11.72 | 11.57 | 11.67 | 11.67 | 0.34% | 38,813 |
| Oct 15, 2025 | 11.46 | 11.68 | 11.43 | 11.63 | 11.63 | 0.88% | 1,174,683 |
| Oct 14, 2025 | 11.62 | 11.64 | 11.47 | 11.53 | 11.53 | -1.34% | 24,604 |
| Oct 13, 2025 | 11.69 | 11.71 | 11.62 | 11.68 | 11.68 | -0.74% | 26,238 |
| Oct 10, 2025 | 11.90 | 11.98 | 11.71 | 11.77 | 11.77 | -2.66% | 202,831 |
| Oct 9, 2025 | 11.79 | 12.24 | 11.79 | 12.09 | 12.09 | 2.23% | 94,190 |
| Oct 8, 2025 | 11.72 | 11.98 | 11.70 | 11.83 | 11.83 | 1.34% | 25,571 |
| Oct 7, 2025 | 11.66 | 11.74 | 11.60 | 11.67 | 11.67 | 0.18% | 33,121 |
| Oct 6, 2025 | 11.73 | 11.74 | 11.58 | 11.65 | 11.65 | -1.10% | 67,841 |
| Oct 3, 2025 | 11.62 | 11.86 | 11.59 | 11.78 | 11.78 | 2.01% | 53,853 |
| Oct 2, 2025 | 11.60 | 11.61 | 11.43 | 11.55 | 11.55 | -0.35% | 1,356,092 |
| Oct 1, 2025 | 11.57 | 11.67 | 11.54 | 11.59 | 11.59 | 0.70% | 76,903 |
| Sep 30, 2025 | 11.58 | 11.60 | 11.40 | 11.51 | 11.51 | -1.09% | 37,698 |
| Sep 29, 2025 | 11.73 | 11.76 | 11.57 | 11.64 | 11.64 | -1.20% | 205,626 |