K+S Aktiengesellschaft (LON:0Q2N)
London · Delayed Price · Currency is GBP · Price in EUR 11.27
-0.00 (-0.01%)
At close: Sep 15, 2025
K+S Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 13.20 | 13.20 | 13.00 | 13.03 | 13.03 | -1.81% | 155,833 |
| Aug 7, 2025 | 13.44 | 13.45 | 13.14 | 13.27 | 13.27 | -1.01% | 73,730 |
| Aug 6, 2025 | 13.59 | 13.57 | 13.30 | 13.41 | 13.41 | 0.46% | 110,905 |
| Aug 5, 2025 | 13.38 | 13.53 | 13.31 | 13.35 | 13.35 | 0.58% | 70,724 |
| Aug 4, 2025 | 13.21 | 13.42 | 13.20 | 13.27 | 13.27 | -0.25% | 36,243 |
| Aug 1, 2025 | 13.31 | 13.39 | 13.21 | 13.30 | 13.30 | 0.44% | 23,747 |
| Jul 31, 2025 | 13.04 | 13.30 | 13.05 | 13.25 | 13.25 | -0.35% | 100,206 |
| Jul 30, 2025 | 13.05 | 13.37 | 12.98 | 13.29 | 13.29 | 1.00% | 133,322 |
| Jul 29, 2025 | 14.67 | 14.74 | 12.99 | 13.16 | 13.16 | -10.20% | 472,284 |
| Jul 28, 2025 | 14.91 | 14.96 | 14.59 | 14.66 | 14.66 | -1.18% | 37,265 |
| Jul 25, 2025 | 14.81 | 14.88 | 14.75 | 14.83 | 14.83 | -0.32% | 22,914 |
| Jul 24, 2025 | 15.07 | 15.11 | 14.78 | 14.88 | 14.88 | -1.31% | 253,746 |
| Jul 23, 2025 | 15.10 | 15.15 | 15.03 | 15.08 | 15.08 | 1.65% | 58,216 |
| Jul 22, 2025 | 14.86 | 14.97 | 14.70 | 14.83 | 14.83 | -1.85% | 74,912 |
| Jul 21, 2025 | 14.90 | 15.15 | 14.77 | 15.11 | 15.11 | 0.66% | 189,655 |
| Jul 18, 2025 | 14.88 | 15.58 | 14.76 | 15.01 | 15.01 | 1.25% | 149,664 |
| Jul 17, 2025 | 14.74 | 14.95 | 14.48 | 14.83 | 14.83 | 1.89% | 113,214 |
| Jul 16, 2025 | 14.73 | 14.81 | 14.34 | 14.55 | 14.55 | -2.60% | 1,240,340 |
| Jul 15, 2025 | 14.96 | 15.14 | 14.68 | 14.94 | 14.94 | -5.80% | 163,232 |
| Jul 14, 2025 | 15.69 | 16.20 | 14.87 | 15.86 | 15.86 | 1.64% | 216,859 |
| Jul 11, 2025 | 15.70 | 15.77 | 15.54 | 15.60 | 15.60 | -2.49% | 54,137 |
| Jul 10, 2025 | 16.12 | 16.20 | 15.82 | 16.00 | 16.00 | -0.65% | 67,474 |
| Jul 9, 2025 | 15.99 | 16.26 | 15.99 | 16.11 | 16.11 | 0.62% | 206,375 |
| Jul 8, 2025 | 15.92 | 16.08 | 15.83 | 16.01 | 16.01 | 1.47% | 65,336 |