K+S Aktiengesellschaft (BIT:1SDF)
Italy
· Delayed Price · Currency is EUR 11.98
+0.26 (2.22%)
At close: Dec 5, 2025
K+S Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.98 | 12.06 | 11.98 | 11.98 | 11.98 | 2.22% | 200 |
| Dec 4, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0.77% | - |
| Dec 3, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -0.60% | - |
| Dec 2, 2025 | 11.82 | 11.82 | 11.82 | 11.70 | 11.70 | -1.10% | 214 |
| Dec 1, 2025 | 11.92 | 11.92 | 11.92 | 11.83 | 11.83 | 0.17% | 214 |
| Nov 28, 2025 | 11.66 | 11.66 | 11.66 | 11.81 | 11.81 | 1.90% | 2,000 |
| Nov 27, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - | - |
| Nov 26, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 1.22% | - |
| Nov 25, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 3.81% | - |
| Nov 24, 2025 | 11.09 | 11.09 | 11.09 | 11.03 | 11.03 | 0.18% | 302 |
| Nov 21, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0.18% | - |
| Nov 20, 2025 | 11.12 | 11.12 | 11.00 | 10.99 | 10.99 | -2.31% | 150 |
| Nov 19, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.35% | - |
| Nov 18, 2025 | 11.29 | 11.58 | 11.29 | 11.29 | 11.29 | -0.35% | 1,658 |
| Nov 17, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -3.41% | - |
| Nov 14, 2025 | 11.75 | 11.75 | 11.75 | 11.73 | 11.73 | -0.76% | 100 |
| Nov 13, 2025 | 11.69 | 12.11 | 11.69 | 11.82 | 11.82 | 2.52% | 4,795 |
| Nov 12, 2025 | 11.43 | 11.51 | 11.43 | 11.53 | 11.53 | 4.25% | 7,338 |
| Nov 11, 2025 | 10.65 | 11.06 | 10.58 | 11.06 | 11.06 | 2.31% | 8,961 |
| Nov 10, 2025 | 10.92 | 10.92 | 10.79 | 10.81 | 10.81 | 0.09% | 200 |
| Nov 7, 2025 | 10.75 | 10.75 | 10.75 | 10.80 | 10.80 | 0.56% | 100 |
| Nov 6, 2025 | 10.91 | 10.98 | 10.71 | 10.74 | 10.74 | -1.92% | 601 |
| Nov 5, 2025 | 10.93 | 10.95 | 10.93 | 10.95 | 10.95 | -0.90% | 155 |
| Nov 4, 2025 | 11.22 | 11.22 | 11.03 | 11.05 | 11.05 | -2.04% | 4,255 |
| Nov 3, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -0.79% | - |
| Oct 31, 2025 | 11.40 | 11.40 | 11.40 | 11.37 | 11.37 | -0.35% | 100 |
| Oct 30, 2025 | 11.50 | 11.50 | 11.38 | 11.41 | 11.41 | -1.21% | 2,100 |
| Oct 29, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -1.20% | - |
| Oct 28, 2025 | 11.70 | 11.70 | 11.62 | 11.69 | 11.69 | -0.85% | 211 |
| Oct 27, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -2.16% | - |
| Oct 24, 2025 | 11.91 | 11.91 | 11.91 | 12.05 | 12.05 | 0.75% | 104 |
| Oct 23, 2025 | 11.71 | 12.01 | 11.71 | 11.96 | 11.96 | 3.73% | 4,546 |
| Oct 22, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0.35% | - |
| Oct 21, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0.79% | - |
| Oct 20, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.26% | 100 |
| Oct 17, 2025 | 11.35 | 11.35 | 11.35 | 11.37 | 11.37 | -2.57% | 1 |
| Oct 16, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0.52% | - |
| Oct 15, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0.87% | - |
| Oct 14, 2025 | 11.61 | 11.61 | 11.61 | 11.51 | 11.51 | -1.54% | 100 |
| Oct 13, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -0.34% | - |
| Oct 10, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -1.92% | - |
| Oct 9, 2025 | 11.84 | 12.20 | 11.84 | 11.96 | 11.96 | 1.79% | 3,202 |
| Oct 8, 2025 | 11.92 | 11.93 | 11.92 | 11.75 | 11.75 | 0.34% | 1,153 |
| Oct 7, 2025 | 11.76 | 11.76 | 11.76 | 11.71 | 11.71 | 0.52% | 1 |
| Oct 6, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.51% | - |
| Oct 3, 2025 | 11.83 | 11.83 | 11.83 | 11.71 | 11.71 | 1.30% | 2,000 |
| Oct 2, 2025 | 11.45 | 11.45 | 11.45 | 11.56 | 11.56 | -0.34% | 2,000 |
| Oct 1, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.43% | - |
| Sep 30, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -0.52% | - |
| Sep 29, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -1.69% | - |
| Sep 26, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -0.92% | - |
| Sep 25, 2025 | 12.10 | 12.14 | 12.10 | 11.92 | 11.92 | 0.42% | 1,555 |
| Sep 24, 2025 | 11.81 | 11.81 | 11.81 | 11.87 | 11.87 | 0.51% | 2,000 |
| Sep 23, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 2.07% | - |
| Sep 22, 2025 | 11.41 | 11.41 | 11.41 | 11.57 | 11.57 | 2.30% | 219 |
| Sep 19, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0.35% | - |
| Sep 18, 2025 | 11.33 | 11.33 | 11.33 | 11.27 | 11.27 | 1.26% | 1 |
| Sep 17, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -0.62% | 130 |
| Sep 16, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.27% | - |
| Sep 15, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -0.09% | - |
| Sep 12, 2025 | 11.32 | 11.32 | 11.32 | 11.24 | 11.24 | -0.79% | 46 |
| Sep 11, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -0.61% | - |
| Sep 10, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.26% | - |
| Sep 9, 2025 | 11.31 | 11.31 | 11.31 | 11.43 | 11.43 | 1.42% | 1 |
| Sep 8, 2025 | 11.30 | 11.30 | 11.22 | 11.27 | 11.27 | 0.09% | 354 |
| Sep 5, 2025 | 11.25 | 11.25 | 11.24 | 11.26 | 11.26 | 0.72% | 201 |
| Sep 4, 2025 | 11.23 | 11.23 | 11.13 | 11.18 | 11.18 | -1.06% | 102 |
| Sep 3, 2025 | 11.32 | 11.35 | 11.32 | 11.30 | 11.30 | - | 101 |
| Sep 2, 2025 | 11.51 | 11.51 | 11.25 | 11.30 | 11.30 | -1.99% | 105 |
| Sep 1, 2025 | 11.58 | 11.58 | 11.54 | 11.53 | 11.53 | -0.69% | 103 |
| Aug 29, 2025 | 11.74 | 11.74 | 11.63 | 11.61 | 11.61 | -1.19% | 2,101 |
| Aug 28, 2025 | 11.92 | 11.92 | 11.92 | 11.75 | 11.75 | -0.17% | 1 |
| Aug 27, 2025 | 11.96 | 11.96 | 11.96 | 11.77 | 11.77 | -1.59% | 165 |
| Aug 26, 2025 | 11.88 | 11.88 | 11.88 | 11.96 | 11.96 | 0.50% | 1 |
| Aug 25, 2025 | 12.10 | 12.10 | 11.91 | 11.90 | 11.90 | - | 108 |
| Aug 22, 2025 | 11.94 | 11.94 | 11.90 | 11.90 | 11.90 | 0.59% | 250 |
| Aug 21, 2025 | 11.71 | 11.74 | 11.71 | 11.83 | 11.83 | 0.42% | 1,003 |
| Aug 20, 2025 | 11.97 | 11.97 | 11.82 | 11.78 | 11.78 | -5.08% | 203 |
| Aug 19, 2025 | 12.36 | 12.36 | 12.36 | 12.41 | 12.41 | 0.08% | 1 |
| Aug 18, 2025 | 12.55 | 12.55 | 12.41 | 12.40 | 12.40 | -2.05% | 1,875 |
| Aug 14, 2025 | 12.75 | 12.75 | 12.69 | 12.66 | 12.66 | -1.02% | 124 |
| Aug 13, 2025 | 13.02 | 13.02 | 13.02 | 12.79 | 12.79 | -2.44% | 122 |
| Aug 12, 2025 | 12.76 | 12.76 | 12.61 | 13.11 | 13.11 | 1.71% | 3,222 |
| Aug 11, 2025 | 12.92 | 12.92 | 12.88 | 12.89 | 12.89 | -1.23% | 852 |
| Aug 8, 2025 | 13.12 | 13.12 | 13.12 | 13.05 | 13.05 | -0.76% | 122 |
| Aug 7, 2025 | 13.22 | 13.22 | 13.22 | 13.15 | 13.15 | -1.50% | 122 |
| Aug 6, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -1.04% | - |
| Aug 5, 2025 | 13.37 | 13.37 | 13.34 | 13.49 | 13.49 | 0.90% | 122 |
| Aug 4, 2025 | 13.17 | 13.17 | 13.17 | 13.37 | 13.37 | 0.75% | 122 |
| Aug 1, 2025 | 13.23 | 13.23 | 13.23 | 13.27 | 13.27 | -0.08% | 122 |
| Jul 31, 2025 | 13.02 | 13.02 | 13.02 | 13.28 | 13.28 | 0.68% | 122 |
| Jul 30, 2025 | 13.21 | 13.27 | 13.19 | 13.19 | 13.19 | 1.23% | 190 |
| Jul 29, 2025 | 14.72 | 14.72 | 13.01 | 13.03 | 13.03 | -11.12% | 14,286 |
| Jul 28, 2025 | 14.84 | 14.84 | 14.75 | 14.66 | 14.66 | -1.35% | 196 |
| Jul 25, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.20% | - |
| Jul 24, 2025 | 14.93 | 14.93 | 14.84 | 14.83 | 14.83 | -1.79% | 102 |
| Jul 23, 2025 | 15.04 | 15.07 | 15.04 | 15.10 | 15.10 | 1.14% | 1,248 |
| Jul 22, 2025 | 14.80 | 14.95 | 14.56 | 14.93 | 14.93 | 0.13% | 4,040 |
| Jul 21, 2025 | 15.08 | 15.08 | 14.85 | 14.91 | 14.91 | 0.68% | 3,236 |
| Jul 18, 2025 | 15.50 | 15.50 | 14.74 | 14.81 | 14.81 | 0.34% | 1,302 |