K+S Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	14.19	14.21	13.87	13.94	13.93	-1.35%	33,209
Feb 2, 2026	13.73	14.17	13.63	14.13	14.13	2.07%	67,036
Jan 30, 2026	13.91	13.95	13.72	13.84	13.84	-1.85%	73,372
Jan 29, 2026	14.17	14.19	13.91	14.10	14.10	0.52%	243,471
Jan 28, 2026	13.74	14.09	13.68	14.03	14.03	1.04%	135,395
Jan 27, 2026	14.12	14.15	13.76	13.88	13.88	-2.28%	68,044
Jan 26, 2026	14.06	14.42	14.05	14.21	14.21	2.98%	194,818
Jan 23, 2026	13.61	14.00	13.50	13.80	13.80	1.00%	92,287
Jan 22, 2026	13.92	14.22	13.60	13.66	13.66	0.10%	322,935
Jan 21, 2026	13.42	13.71	13.35	13.65	13.65	1.29%	85,529
Jan 20, 2026	13.22	13.71	13.24	13.47	13.47	0.96%	80,760
Jan 19, 2026	13.10	13.58	13.04	13.35	13.35	0.57%	1,385,017
Jan 16, 2026	13.82	13.83	13.15	13.27	13.27	-4.13%	139,268
Jan 15, 2026	13.72	14.00	13.71	13.84	13.84	2.62%	65,873
Jan 14, 2026	12.99	13.73	12.97	13.49	13.49	4.31%	222,538
Jan 13, 2026	12.97	13.03	12.83	12.93	12.93	0.94%	119,506
Jan 12, 2026	12.81	12.96	12.60	12.81	12.81	0.52%	131,026
Jan 9, 2026	12.57	12.84	12.56	12.74	12.74	2.80%	106,186
Jan 8, 2026	12.35	12.51	12.26	12.40	12.40	-0.93%	1,310,782
Jan 7, 2026	12.85	12.86	12.37	12.51	12.51	-0.93%	369,865
Jan 6, 2026	12.72	12.84	12.61	12.63	12.63	-0.25%	42,928
Jan 5, 2026	12.72	12.76	12.55	12.66	12.66	0.82%	119,582
Jan 2, 2026	12.56	12.63	12.51	12.56	12.56	0.53%	50,712
Dec 30, 2025	12.43	12.53	12.41	12.49	12.49	1.03%	72,625
Dec 29, 2025	12.26	12.43	12.25	12.37	12.37	0.72%	94,365
Dec 23, 2025	12.13	12.34	12.10	12.28	12.28	1.72%	50,729
Dec 22, 2025	12.28	12.32	12.05	12.07	12.07	-1.33%	195,772
Dec 19, 2025	12.18	12.31	12.15	12.23	12.23	0.47%	79,284
Dec 18, 2025	12.24	12.26	12.10	12.18	12.18	-0.38%	140,993
Dec 17, 2025	12.17	12.44	12.10	12.22	12.22	-1.05%	71,646
Dec 16, 2025	11.97	12.55	11.95	12.35	12.35	1.58%	274,409
Dec 15, 2025	11.89	12.24	11.88	12.16	12.16	1.00%	438,264
Dec 12, 2025	12.01	12.17	11.89	12.04	12.04	1.80%	168,647
Dec 11, 2025	11.82	12.01	11.57	11.83	11.83	2.04%	116,721
Dec 10, 2025	11.63	11.88	11.54	11.59	11.59	-0.55%	136,557
Dec 9, 2025	11.64	11.77	11.52	11.65	11.65	-0.61%	771,137
Dec 8, 2025	11.96	12.00	11.58	11.73	11.73	-2.35%	84,780
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