K+S Aktiengesellschaft (KPLUF)
OTCMKTS
· Delayed Price · Currency is USD
18.40
+0.18 (0.96%)
Jun 20, 2025, 11:17 AM EDT
K+S Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.97% | 2 |
| Jun 18, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - | - |
| Jun 17, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - | - |
| Jun 16, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - | - |
| Jun 13, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - | - |
| Jun 12, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - | - |
| Jun 11, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -2.13% | 375 |
| Jun 10, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - | - |
| Jun 9, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - | - |
| Jun 6, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - | - |
| Jun 5, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - | - |
| Jun 4, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - | - |
| Jun 3, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - | - |
| Jun 2, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - | 320 |
| May 30, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - | - |
| May 29, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - | - |
| May 28, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - | - |
| May 27, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 13.05% | 100 |
| May 23, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - | - |
| May 22, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - | - |
| May 21, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - | - |
| May 20, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - | - |
| May 19, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - | - |
| May 16, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -5.62% | 55 |
| May 15, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.27 | - | - |
| May 14, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.27 | - | - |
| May 13, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.27 | - | - |
| May 12, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.27 | - | - |
| May 9, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.27 | - | - |
| May 8, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.27 | - | - |
| May 7, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.27 | 6.40% | 35 |
| May 6, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.23 | - | - |
| May 5, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.23 | - | - |
| May 2, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.23 | - | - |
| May 1, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.23 | - | - |
| Apr 30, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.23 | - | - |
| Apr 29, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.23 | 21.57% | 50 |
| Apr 28, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.35 | - | - |
| Apr 25, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.35 | - | - |
| Apr 24, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.35 | - | - |
| Apr 23, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.35 | - | - |
| Apr 22, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.35 | - | - |
| Apr 21, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.35 | - | - |
| Apr 17, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.35 | - | - |
| Apr 16, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.35 | - | - |
| Apr 15, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.35 | - | - |
| Apr 14, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.35 | - | - |
| Apr 11, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.35 | - | - |
| Apr 10, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.35 | - | - |
| Apr 9, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.35 | - | - |