K+S Aktiengesellschaft (VIE:SDF)
Austria · Delayed Price · Currency is EUR 11.72
+0.09 (0.77%)
At close: Dec 4, 2025
K+S Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 18, 2025 | 11.13 | 11.52 | 11.13 | 11.29 | 11.29 | -0.44% | 1,276 |
| Nov 17, 2025 | 11.56 | 11.65 | 11.34 | 11.34 | 11.34 | -2.74% | - |
| Nov 14, 2025 | 11.78 | 11.78 | 11.66 | 11.66 | 11.66 | -1.35% | - |
| Nov 13, 2025 | 11.68 | 12.01 | 11.68 | 11.82 | 11.82 | 2.43% | - |
| Nov 12, 2025 | 11.26 | 11.60 | 11.26 | 11.54 | 11.54 | 4.15% | - |
| Nov 11, 2025 | 10.44 | 11.08 | 10.44 | 11.08 | 11.08 | 2.50% | - |
| Nov 10, 2025 | 10.94 | 10.94 | 10.81 | 10.81 | 10.81 | - | - |
| Nov 7, 2025 | 10.83 | 10.83 | 10.72 | 10.81 | 10.81 | 0.46% | - |
| Nov 6, 2025 | 11.00 | 11.00 | 10.76 | 10.76 | 10.76 | -1.47% | - |
| Nov 5, 2025 | 10.91 | 11.00 | 10.91 | 10.92 | 10.92 | -1.18% | - |
| Nov 4, 2025 | 11.18 | 11.18 | 11.05 | 11.05 | 11.05 | -2.13% | - |
| Nov 3, 2025 | 11.35 | 11.40 | 11.28 | 11.29 | 11.29 | -0.88% | - |
| Oct 31, 2025 | 11.43 | 11.43 | 11.37 | 11.39 | 11.39 | -0.26% | - |
| Oct 30, 2025 | 11.47 | 11.47 | 11.37 | 11.42 | 11.42 | -1.13% | - |
| Oct 29, 2025 | 11.69 | 11.72 | 11.55 | 11.55 | 11.55 | -0.77% | - |
| Oct 28, 2025 | 11.68 | 11.68 | 11.64 | 11.64 | 11.64 | -1.10% | - |
| Oct 27, 2025 | 12.08 | 12.08 | 11.75 | 11.77 | 11.77 | -2.49% | - |
| Oct 24, 2025 | 11.94 | 12.07 | 11.92 | 12.07 | 12.07 | 1.00% | - |
| Oct 23, 2025 | 11.63 | 11.95 | 11.63 | 11.95 | 11.95 | 3.64% | 1,257 |
| Oct 22, 2025 | 11.52 | 11.53 | 11.37 | 11.53 | 11.53 | 0.44% | - |
| Oct 21, 2025 | 11.47 | 11.48 | 11.36 | 11.48 | 11.48 | 1.06% | - |
| Oct 20, 2025 | 11.37 | 11.37 | 11.33 | 11.36 | 11.36 | -0.18% | - |
| Oct 17, 2025 | 11.39 | 11.39 | 11.26 | 11.38 | 11.38 | -2.49% | - |
| Oct 16, 2025 | 11.60 | 11.69 | 11.60 | 11.67 | 11.67 | 0.52% | - |
| Oct 15, 2025 | 11.60 | 11.66 | 11.60 | 11.61 | 11.61 | 0.87% | - |
| Oct 14, 2025 | 11.62 | 11.62 | 11.51 | 11.51 | 11.51 | -1.62% | - |
| Oct 13, 2025 | 11.72 | 11.72 | 11.64 | 11.70 | 11.70 | -0.26% | - |
| Oct 10, 2025 | 11.87 | 11.89 | 11.73 | 11.73 | 11.73 | -2.82% | - |
| Oct 9, 2025 | 11.79 | 12.08 | 11.79 | 12.07 | 12.07 | 2.37% | - |
| Oct 8, 2025 | 11.78 | 11.89 | 11.78 | 11.79 | 11.79 | 0.94% | 1,322 |
| Oct 7, 2025 | 11.66 | 11.71 | 11.63 | 11.68 | 11.68 | 0.26% | 144 |
| Oct 6, 2025 | 11.73 | 11.73 | 11.62 | 11.65 | 11.65 | -0.51% | - |
| Oct 3, 2025 | 11.67 | 11.78 | 11.67 | 11.71 | 11.71 | 1.30% | - |
| Oct 2, 2025 | 11.60 | 11.60 | 11.45 | 11.56 | 11.56 | -0.26% | 70 |
| Oct 1, 2025 | 11.61 | 11.61 | 11.59 | 11.59 | 11.59 | 0.43% | - |
| Sep 30, 2025 | 11.53 | 11.54 | 11.45 | 11.54 | 11.54 | -0.60% | - |
| Sep 29, 2025 | 11.73 | 11.73 | 11.61 | 11.61 | 11.61 | -1.69% | - |
| Sep 26, 2025 | 11.62 | 11.81 | 11.62 | 11.81 | 11.81 | -0.67% | - |