K+S Aktiengesellschaft (VIE:SDF)
Austria · Delayed Price · Currency is EUR 15.16
+0.24 (1.61%)
Last updated: Mar 4, 2026, 1:00 PM CET
K+S Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | - | 0.94% | - |
| Mar 3, 2026 | 14.96 | 14.96 | 14.78 | 14.92 | 14.92 | -1.26% | - |
| Mar 2, 2026 | 15.11 | 15.22 | 15.11 | 15.11 | 15.11 | 0.27% | 500 |
| Feb 27, 2026 | 14.86 | 15.07 | 14.86 | 15.07 | 15.07 | 1.89% | - |
| Feb 26, 2026 | 14.95 | 14.97 | 14.77 | 14.79 | 14.79 | -1.79% | - |
| Feb 25, 2026 | 14.89 | 15.11 | 14.89 | 15.06 | 15.06 | 1.21% | - |
| Feb 24, 2026 | 14.68 | 14.96 | 14.68 | 14.88 | 14.88 | 3.12% | - |
| Feb 23, 2026 | 14.49 | 14.60 | 14.43 | 14.43 | 14.43 | -0.35% | - |
| Feb 20, 2026 | 14.46 | 14.48 | 14.41 | 14.48 | 14.48 | -0.21% | - |
| Feb 19, 2026 | 14.32 | 14.51 | 14.28 | 14.51 | 14.51 | 0.48% | - |
| Feb 18, 2026 | 14.44 | 14.44 | 14.18 | 14.44 | 14.44 | -0.07% | - |
| Feb 17, 2026 | 14.50 | 14.50 | 14.42 | 14.45 | 14.45 | -0.07% | - |
| Feb 16, 2026 | 14.59 | 14.59 | 14.43 | 14.46 | 14.46 | -0.89% | - |
| Feb 13, 2026 | 14.38 | 14.59 | 14.38 | 14.59 | 14.59 | 0.69% | - |
| Feb 12, 2026 | 14.57 | 14.72 | 14.49 | 14.49 | 14.49 | -0.55% | - |
| Feb 11, 2026 | 14.66 | 14.66 | 14.54 | 14.57 | 14.57 | -0.21% | - |
| Feb 10, 2026 | 14.55 | 14.68 | 14.55 | 14.60 | 14.60 | 1.32% | - |
| Feb 9, 2026 | 14.16 | 14.45 | 14.16 | 14.41 | 14.41 | 2.42% | - |
| Feb 6, 2026 | 14.04 | 14.07 | 14.01 | 14.07 | 14.07 | 0.29% | - |
| Feb 5, 2026 | 13.92 | 14.14 | 13.92 | 14.03 | 14.03 | - | - |
| Feb 4, 2026 | 13.94 | 14.06 | 13.94 | 14.03 | 14.03 | 0.94% | - |
| 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 |