K+S Aktiengesellschaft (VIE:SDF)
Austria · Delayed Price · Currency is EUR 13.83
-0.08 (-0.58%)
Last updated: Jan 30, 2026, 8:55 AM CET
K+S Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 14.10 | 14.10 | 13.90 | 13.90 | 13.90 | -1.56% | - |
| Feb 2, 2026 | 13.74 | 14.12 | 13.74 | 14.12 | 14.12 | 2.10% | - |
| Jan 30, 2026 | 13.84 | 13.84 | 13.75 | 13.83 | 13.83 | -0.58% | - |
| Jan 29, 2026 | 14.12 | 14.12 | 13.91 | 13.91 | 13.91 | -0.93% | - |
| Jan 28, 2026 | 13.81 | 14.06 | 13.81 | 14.04 | 14.04 | 0.86% | - |
| Jan 27, 2026 | 14.12 | 14.12 | 13.86 | 13.92 | 13.92 | -2.04% | - |
| Jan 26, 2026 | 14.13 | 14.40 | 14.13 | 14.21 | 14.21 | 1.43% | - |
| Jan 23, 2026 | 13.54 | 14.01 | 13.54 | 14.01 | 14.01 | 2.56% | - |
| Jan 22, 2026 | 13.90 | 14.14 | 13.66 | 13.66 | 13.66 | -0.44% | - |
| Jan 21, 2026 | 13.35 | 13.72 | 13.35 | 13.72 | 13.72 | 2.54% | - |
| Jan 20, 2026 | 13.60 | 13.60 | 13.38 | 13.38 | 13.38 | - | - |
| Jan 19, 2026 | 13.16 | 13.57 | 13.16 | 13.38 | 13.38 | 0.83% | - |
| Jan 16, 2026 | 13.75 | 13.75 | 13.22 | 13.27 | 13.27 | -4.12% | - |
| Jan 15, 2026 | 13.75 | 13.98 | 13.71 | 13.84 | 13.84 | 1.17% | - |
| Jan 14, 2026 | 13.17 | 13.68 | 13.17 | 13.68 | 13.68 | 5.47% | - |
| Jan 13, 2026 | 13.03 | 13.03 | 12.85 | 12.97 | 12.97 | 0.31% | - |
| Jan 12, 2026 | 12.78 | 12.93 | 12.63 | 12.93 | 12.93 | 1.49% | - |
| Jan 9, 2026 | 12.59 | 12.76 | 12.59 | 12.74 | 12.74 | 1.59% | - |
| Jan 8, 2026 | 12.31 | 12.54 | 12.31 | 12.54 | 12.54 | - | - |
| Jan 7, 2026 | 12.78 | 12.78 | 12.46 | 12.54 | 12.54 | -2.11% | - |
| Jan 6, 2026 | 12.76 | 12.81 | 12.66 | 12.81 | 12.81 | 1.10% | - |
| Jan 5, 2026 | 12.73 | 12.73 | 12.59 | 12.67 | 12.67 | 0.48% | - |
| Jan 2, 2026 | 12.56 | 12.61 | 12.54 | 12.61 | 12.61 | 0.88% | - |
| Dec 30, 2025 | 12.46 | 12.50 | 12.46 | 12.50 | 12.50 | 0.81% | - |
| Dec 29, 2025 | 12.31 | 12.40 | 12.31 | 12.40 | 12.40 | 1.06% | - |
| Dec 23, 2025 | 12.13 | 12.32 | 12.13 | 12.27 | 12.27 | 0.90% | 100 |
| Dec 22, 2025 | 12.23 | 12.23 | 12.12 | 12.16 | 12.16 | -0.41% | - |
| Dec 19, 2025 | 12.14 | 12.29 | 12.14 | 12.21 | 12.21 | 0.41% | 420 |
| Dec 18, 2025 | 12.18 | 12.18 | 12.14 | 12.16 | 12.16 | -0.90% | 10 |
| Dec 17, 2025 | 12.13 | 12.31 | 12.13 | 12.27 | 12.27 | -0.08% | 862 |
| Dec 16, 2025 | 12.10 | 12.51 | 12.10 | 12.28 | 12.28 | 2.08% | 250 |
| Dec 15, 2025 | 11.93 | 12.09 | 11.93 | 12.03 | 12.03 | -0.33% | - |
| Dec 12, 2025 | 11.95 | 12.15 | 11.92 | 12.07 | 12.07 | 1.00% | - |
| Dec 11, 2025 | 11.76 | 11.95 | 11.74 | 11.95 | 11.95 | 1.19% | 862 |
| Dec 10, 2025 | 11.57 | 11.83 | 11.57 | 11.81 | 11.81 | 1.20% | 477 |
| Dec 9, 2025 | 11.62 | 11.74 | 11.62 | 11.67 | 11.67 | -0.68% | - |
| Dec 8, 2025 | 11.90 | 11.90 | 11.75 | 11.75 | 11.75 | -2.00% | - |
| Dec 5, 2025 | 11.93 | 11.99 | 11.92 | 11.99 | 11.99 | 2.30% | - |
| Dec 4, 2025 | 11.65 | 11.72 | 11.61 | 11.72 | 11.72 | 0.77% | - |
| Dec 3, 2025 | 11.65 | 11.76 | 11.63 | 11.63 | 11.63 | -0.51% | - |
| Dec 2, 2025 | 11.72 | 11.80 | 11.69 | 11.69 | 11.69 | -1.18% | - |
| Dec 1, 2025 | 11.74 | 11.96 | 11.74 | 11.83 | 11.83 | 0.42% | - |
| Nov 28, 2025 | 11.64 | 11.78 | 11.64 | 11.78 | 11.78 | 1.64% | - |
| Nov 27, 2025 | 11.62 | 11.62 | 11.48 | 11.59 | 11.59 | -0.09% | - |
| Nov 26, 2025 | 11.57 | 11.61 | 11.57 | 11.60 | 11.60 | 2.20% | - |
| Nov 25, 2025 | 11.11 | 11.35 | 11.10 | 11.35 | 11.35 | 2.90% | - |
| Nov 24, 2025 | 11.07 | 11.16 | 10.99 | 11.03 | 11.03 | 0.09% | - |
| Nov 21, 2025 | 10.84 | 11.02 | 10.84 | 11.02 | 11.02 | 0.27% | - |
| Nov 20, 2025 | 11.28 | 11.28 | 10.99 | 10.99 | 10.99 | -2.22% | - |
| Nov 19, 2025 | 11.42 | 11.45 | 11.21 | 11.24 | 11.24 | -0.44% | - |