Skip to main content
logo
K+S Aktiengesellschaft (LON:0Q2N)
London flag London · Delayed Price · Currency is GBP · Price in EUR
16.16
+0.42 (2.70%)
At close: Mar 27, 2026

LON:0Q2N Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202616.3116.4016.0116.1616.162.70%90,253
Mar 26, 202616.0316.4315.5915.7315.73-3.90%119,956
Mar 25, 202616.1816.4316.0316.3716.374.34%992,298
Mar 24, 202615.3516.1115.1115.6915.697.50%157,515
Mar 23, 202614.9315.5114.5314.6014.60-6.11%372,725
Mar 20, 202616.4316.4415.0915.5515.54-10.46%483,819
Mar 19, 202617.8317.8916.7617.3617.36-2.29%691,859
Mar 18, 202617.6617.9017.5917.7717.771.11%97,649
Mar 17, 202617.3217.7617.2717.5717.570.45%196,576
Mar 16, 202617.8318.0517.1317.5017.50-4.72%477,067
Mar 13, 202617.8918.6717.8318.3618.365.50%252,980
Mar 12, 202615.7518.0315.6117.4017.4012.24%323,966
Mar 11, 202615.2115.6115.1315.5115.510.96%107,585
Mar 10, 202615.6815.7815.3015.3615.364.12%157,232
Mar 9, 202614.7815.7114.7514.7514.75-2.86%1,569,278
Mar 6, 202615.2115.3014.9815.1915.18-0.07%41,677
Mar 5, 202615.0115.4115.0015.2015.20-0.26%282,315
Mar 4, 202615.1315.4314.9915.2415.233.03%61,764
Mar 3, 202614.9815.3914.7014.7914.79-2.65%169,415
Mar 2, 202614.8715.4114.8715.1915.191.54%165,302
Feb 27, 202614.9115.0814.8314.9614.960.82%202,577
Feb 26, 202614.8915.0014.6914.8414.84-1.61%90,141
Feb 25, 202614.9315.1614.8515.0815.081.47%705,055
Feb 24, 202614.6215.1214.6014.8614.862.04%97,531
Feb 23, 202614.5514.6914.4314.5714.571.08%201,366
Feb 20, 202614.4914.5914.3114.4114.410.54%30,291
Feb 19, 202614.3614.6414.2514.3314.330.12%297,331
Feb 18, 202614.4314.4514.1414.3214.32-0.64%75,195
Feb 17, 202614.4714.5014.3514.4114.41-0.44%179,491
Feb 16, 202614.6514.6514.4014.4714.47-0.21%54,593
Feb 13, 202614.3914.6414.2814.5014.50-0.87%62,256
Feb 12, 202614.5214.7314.4814.6314.630.05%60,888
Feb 11, 202614.7214.8014.5514.6214.620.13%88,723
Feb 10, 202614.5114.7014.5014.6014.601.47%560,468
Feb 9, 202614.1114.4714.0914.3914.392.30%991,160
Feb 6, 202614.0614.1513.9414.0714.070.13%91,315
Feb 5, 202614.0214.2313.9314.0514.050.04%197,352
Feb 4, 202613.9914.1513.9414.0514.040.79%73,513
Feb 3, 202614.1914.2113.8713.9413.93-1.35%33,209
Feb 2, 202613.7314.1713.6314.1314.132.07%67,036
Jan 30, 202613.9113.9513.7213.8413.84-1.85%73,372
Jan 29, 202614.1714.1913.9114.1014.100.52%243,471
Jan 28, 202613.7414.0913.6814.0314.031.04%135,395
Jan 27, 202614.1214.1513.7613.8813.88-2.28%68,044
Jan 26, 202614.0614.4214.0514.2114.212.98%194,818
Jan 23, 202613.6114.0013.5013.8013.801.00%92,287
Jan 22, 202613.9214.2213.6013.6613.660.10%322,935
Jan 21, 202613.4213.7113.3513.6513.651.29%85,529
Jan 20, 202613.2213.7113.2413.4713.470.96%80,760
Jan 19, 202613.1013.5813.0413.3513.350.57%1,385,017