K+S Aktiengesellschaft (LON:0Q2N)
London · Delayed Price · Currency is GBP · Price in EUR 11.34
-0.33 (-2.84%)
At close: Oct 17, 2025
K+S Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 11.86 | 11.89 | 11.70 | 11.78 | 11.78 | -1.68% | 74,067 |
| Sep 25, 2025 | 11.91 | 12.12 | 11.82 | 11.98 | 11.98 | 1.30% | 70,259 |
| Sep 24, 2025 | 11.87 | 11.93 | 11.69 | 11.82 | 11.82 | 0.56% | 87,310 |
| Sep 23, 2025 | 11.54 | 11.87 | 11.51 | 11.76 | 11.76 | 1.97% | 133,703 |
| Sep 22, 2025 | 11.34 | 11.75 | 11.19 | 11.53 | 11.53 | 1.96% | 740,329 |
| Sep 19, 2025 | 11.22 | 11.39 | 11.21 | 11.31 | 11.31 | -0.03% | 349,699 |
| Sep 18, 2025 | 11.23 | 11.43 | 11.21 | 11.31 | 11.31 | 0.75% | 592,230 |
| Sep 17, 2025 | 11.25 | 11.30 | 11.16 | 11.23 | 11.23 | 0.13% | 2,717,759 |
| Sep 16, 2025 | 11.22 | 11.26 | 11.17 | 11.21 | 11.21 | -0.38% | 1,809,315 |
| Sep 15, 2025 | 11.22 | 11.30 | 11.17 | 11.26 | 11.26 | -0.14% | 1,745,379 |
| Sep 12, 2025 | 11.35 | 11.40 | 11.21 | 11.27 | 11.27 | -0.56% | 494,733 |
| Sep 11, 2025 | 11.42 | 11.44 | 11.24 | 11.33 | 11.33 | -1.39% | 57,222 |
| Sep 10, 2025 | 11.49 | 11.69 | 11.37 | 11.49 | 11.49 | 1.12% | 1,226,834 |
| Sep 9, 2025 | 11.29 | 11.48 | 11.26 | 11.37 | 11.37 | 0.99% | 63,237 |
| Sep 8, 2025 | 11.29 | 11.30 | 11.24 | 11.26 | 11.26 | -0.10% | 77,870 |
| Sep 5, 2025 | 11.22 | 11.34 | 11.20 | 11.27 | 11.27 | 0.65% | 60,214 |
| Sep 4, 2025 | 11.23 | 11.28 | 11.11 | 11.19 | 11.19 | -1.03% | 38,761 |
| Sep 3, 2025 | 11.37 | 11.38 | 11.26 | 11.31 | 11.31 | -0.76% | 2,465,934 |
| Sep 2, 2025 | 11.54 | 11.53 | 11.29 | 11.40 | 11.40 | -1.61% | 608,023 |
| Sep 1, 2025 | 11.65 | 11.66 | 11.50 | 11.58 | 11.58 | -0.69% | 574,499 |
| Aug 29, 2025 | 11.77 | 11.80 | 11.55 | 11.66 | 11.66 | -1.11% | 97,935 |
| Aug 28, 2025 | 11.80 | 11.94 | 11.73 | 11.80 | 11.80 | -0.38% | 75,705 |
| Aug 27, 2025 | 11.90 | 11.95 | 11.75 | 11.84 | 11.84 | -1.30% | 51,587 |
| Aug 26, 2025 | 11.85 | 12.11 | 11.79 | 12.00 | 12.00 | 1.29% | 211,610 |
| Aug 25, 2025 | 11.86 | 11.91 | 11.80 | 11.84 | 11.84 | -0.44% | 70,251 |
| Aug 22, 2025 | 11.82 | 11.96 | 11.82 | 11.90 | 11.90 | 1.23% | 37,697 |
| Aug 21, 2025 | 11.59 | 11.88 | 11.49 | 11.75 | 11.75 | -1.30% | 77,861 |
| Aug 20, 2025 | 12.26 | 12.26 | 11.76 | 11.91 | 11.91 | -4.05% | 189,190 |
| Aug 19, 2025 | 12.37 | 12.45 | 12.32 | 12.41 | 12.41 | -1.13% | 83,127 |
| Aug 18, 2025 | 12.57 | 12.58 | 12.37 | 12.55 | 12.55 | 0.14% | 187,353 |
| Aug 15, 2025 | 12.62 | 12.63 | 12.49 | 12.53 | 12.53 | -1.62% | 41,585 |
| Aug 14, 2025 | 12.84 | 12.88 | 12.63 | 12.74 | 12.74 | -0.78% | 80,718 |
| Aug 13, 2025 | 13.07 | 13.12 | 12.70 | 12.84 | 12.84 | -0.82% | 121,224 |
| Aug 12, 2025 | 12.77 | 13.17 | 12.64 | 12.95 | 12.95 | 0.09% | 717,539 |
| Aug 11, 2025 | 12.97 | 13.00 | 12.81 | 12.94 | 12.94 | -0.74% | 194,248 |