K+S Aktiengesellschaft (BST:SDF1)
Germany
· Delayed Price · Currency is EUR 7.70
-0.05 (-0.65%)
At close: Apr 28, 2026
K+S Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 7.70 | 7.80 | 7.60 | 7.75 | 7.75 | 1.31% | - |
| Apr 24, 2026 | 7.60 | 7.85 | 7.60 | 7.65 | 7.65 | 1.32% | - |
| Apr 23, 2026 | 7.70 | 8.00 | 7.55 | 7.55 | 7.55 | -3.21% | - |
| Apr 22, 2026 | 7.15 | 7.85 | 7.15 | 7.80 | 7.80 | 9.86% | - |
| Apr 21, 2026 | 7.05 | 7.20 | 7.05 | 7.10 | 7.10 | 1.43% | - |
| Apr 20, 2026 | 7.15 | 7.20 | 7.00 | 7.00 | 7.00 | -0.71% | - |
| Apr 17, 2026 | 7.30 | 7.50 | 6.90 | 7.05 | 7.05 | -4.08% | - |
| Apr 16, 2026 | 7.25 | 7.50 | 7.25 | 7.35 | 7.35 | 0.68% | - |
| Apr 15, 2026 | 7.35 | 7.40 | 7.20 | 7.30 | 7.30 | -0.68% | - |
| Apr 14, 2026 | 7.70 | 7.70 | 7.25 | 7.35 | 7.35 | -4.55% | - |
| Apr 13, 2026 | 7.65 | 7.90 | 7.65 | 7.70 | 7.70 | 1.99% | - |
| Apr 10, 2026 | 7.75 | 7.75 | 7.55 | 7.55 | 7.55 | -1.31% | - |
| Apr 9, 2026 | 7.65 | 7.85 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Apr 8, 2026 | 7.50 | 7.75 | 7.50 | 7.70 | 7.70 | -8.33% | - |
| Apr 7, 2026 | 8.05 | 8.75 | 8.00 | 8.40 | 8.40 | 5.00% | 50 |
| Apr 2, 2026 | 7.60 | 8.05 | 7.60 | 8.00 | 8.00 | 3.90% | - |
| Apr 1, 2026 | 7.95 | 7.95 | 7.65 | 7.70 | 7.70 | -3.14% | - |
| Mar 31, 2026 | 7.95 | 8.10 | 7.85 | 7.95 | 7.95 | 0.63% | - |
| Mar 30, 2026 | 7.85 | 7.95 | 7.80 | 7.90 | 7.90 | - | - |
| Mar 27, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.64% | - |
| Mar 26, 2026 | 7.75 | 8.00 | 7.60 | 7.85 | 7.85 | 0.64% | - |
| Mar 25, 2026 | 7.80 | 7.95 | 7.75 | 7.80 | 7.80 | -1.27% | - |
| Mar 24, 2026 | 7.35 | 7.95 | 7.35 | 7.90 | 7.90 | 7.48% | - |
| Mar 23, 2026 | 7.20 | 7.45 | 7.05 | 7.35 | 7.35 | 2.08% | - |
| Mar 20, 2026 | 8.00 | 8.25 | 7.20 | 7.20 | 7.20 | -10.00% | 100 |
| Mar 19, 2026 | 8.55 | 8.55 | 7.95 | 8.00 | 8.00 | -8.05% | 100 |
| Mar 18, 2026 | 8.65 | 9.05 | 8.55 | 8.70 | 8.70 | 0.58% | 100 |
| Mar 17, 2026 | 8.40 | 9.00 | 8.40 | 8.65 | 8.65 | 3.59% | 100 |
| Mar 16, 2026 | 8.95 | 8.95 | 8.35 | 8.35 | 8.35 | -6.18% | - |
| Mar 13, 2026 | 8.65 | 9.10 | 8.60 | 8.90 | 8.90 | 2.89% | - |
| Mar 12, 2026 | 8.20 | 8.80 | 8.15 | 8.65 | 8.65 | 13.82% | - |
| Mar 11, 2026 | 7.40 | 7.60 | 7.35 | 7.60 | 7.60 | 2.70% | - |
| Mar 10, 2026 | 7.55 | 7.65 | 7.35 | 7.40 | 7.40 | -2.63% | - |
| Mar 9, 2026 | 7.15 | 7.60 | 7.15 | 7.60 | 7.60 | 4.11% | - |
| Mar 6, 2026 | 7.35 | 7.40 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| Mar 5, 2026 | 7.25 | 7.50 | 7.15 | 7.35 | 7.35 | 0.68% | - |
| Mar 4, 2026 | 7.35 | 7.50 | 7.25 | 7.30 | 7.30 | -0.68% | - |
| Mar 3, 2026 | 7.25 | 7.45 | 7.15 | 7.35 | 7.35 | 0.68% | - |
| Mar 2, 2026 | 6.95 | 7.45 | 6.95 | 7.30 | 7.30 | 1.39% | - |
| Feb 27, 2026 | 7.15 | 7.30 | 7.15 | 7.20 | 7.20 | 0.70% | - |
| Feb 26, 2026 | 7.25 | 7.25 | 7.10 | 7.15 | 7.15 | -1.38% | - |
| Feb 25, 2026 | 7.25 | 7.35 | 7.20 | 7.25 | 7.25 | 0.69% | - |
| Feb 24, 2026 | 7.00 | 7.30 | 7.00 | 7.20 | 7.20 | 2.86% | - |
| Feb 23, 2026 | 6.95 | 7.10 | 6.90 | 7.00 | 7.00 | - | - |
| Feb 20, 2026 | 7.00 | 7.05 | 6.95 | 7.00 | 7.00 | - | - |
| Feb 19, 2026 | 6.90 | 7.10 | 6.90 | 7.00 | 7.00 | 1.45% | - |
| Feb 18, 2026 | 7.00 | 7.00 | 6.85 | 6.90 | 6.90 | -1.43% | - |
| Feb 17, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | - | - |
| Feb 16, 2026 | 7.15 | 7.15 | 6.95 | 7.00 | 7.00 | -0.71% | - |
| Feb 13, 2026 | 6.95 | 7.10 | 6.95 | 7.05 | 7.05 | - | - |
| Feb 12, 2026 | 7.00 | 7.15 | 6.95 | 7.05 | 7.05 | - | - |
| Feb 11, 2026 | 7.05 | 7.15 | 7.00 | 7.05 | 7.05 | - | - |
| Feb 10, 2026 | 6.90 | 7.10 | 6.90 | 7.05 | 7.05 | 2.17% | - |
| Feb 9, 2026 | 6.80 | 7.00 | 6.80 | 6.90 | 6.90 | 1.47% | - |
| Feb 6, 2026 | 6.75 | 6.85 | 6.75 | 6.80 | 6.80 | 0.74% | - |
| Feb 5, 2026 | 6.75 | 6.85 | 6.75 | 6.75 | 6.75 | - | - |
| Feb 4, 2026 | 6.70 | 6.85 | 6.70 | 6.75 | 6.75 | 0.75% | - |
| Feb 3, 2026 | 6.85 | 6.85 | 6.65 | 6.70 | 6.70 | -1.47% | - |
| Feb 2, 2026 | 6.55 | 6.85 | 6.40 | 6.80 | 6.80 | 3.03% | - |
| Jan 30, 2026 | 6.70 | 6.75 | 6.60 | 6.60 | 6.60 | -2.22% | - |
| Jan 29, 2026 | 6.75 | 6.85 | 6.65 | 6.75 | 6.75 | 0.75% | - |
| Jan 28, 2026 | 6.70 | 6.80 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| Jan 27, 2026 | 6.90 | 6.95 | 6.65 | 6.75 | 6.75 | -2.17% | - |
| Jan 26, 2026 | 6.75 | 7.00 | 6.75 | 6.90 | 6.90 | 2.22% | - |
| Jan 23, 2026 | 6.55 | 6.75 | 6.55 | 6.75 | 6.75 | 3.05% | - |
| Jan 22, 2026 | 6.60 | 6.90 | 6.55 | 6.55 | 6.55 | -0.76% | - |
| Jan 21, 2026 | 6.45 | 6.65 | 6.40 | 6.60 | 6.60 | 2.33% | - |
| Jan 20, 2026 | 6.40 | 6.60 | 6.40 | 6.45 | 6.45 | - | - |
| Jan 19, 2026 | 6.40 | 6.55 | 6.40 | 6.45 | 6.45 | 0.78% | - |
| Jan 16, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -3.76% | - |
| Jan 15, 2026 | 6.65 | 6.80 | 6.60 | 6.65 | 6.65 | 0.76% | - |
| Jan 14, 2026 | 6.20 | 6.60 | 6.20 | 6.60 | 6.60 | 6.45% | - |
| Jan 13, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Jan 12, 2026 | 6.15 | 6.25 | 6.05 | 6.20 | 6.20 | 1.64% | - |
| Jan 9, 2026 | 6.05 | 6.20 | 6.05 | 6.10 | 6.10 | 0.83% | - |
| Jan 8, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | - |
| Jan 7, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -4.00% | - |
| Jan 6, 2026 | 6.05 | 6.25 | 6.05 | 6.25 | 6.25 | -4.58% | - |
| Jan 5, 2026 | 6.10 | 6.55 | 6.05 | 6.55 | 6.55 | 0.77% | 415 |
| Jan 2, 2026 | 6.00 | 6.50 | 5.95 | 6.50 | 6.50 | 10.17% | 15 |
| Dec 30, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -2.48% | - |
| Dec 29, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 4.31% | - |
| Dec 23, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Dec 22, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Dec 19, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | - |
| Dec 16, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Dec 15, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Dec 12, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.77% | - |
| Dec 11, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.80% | - |
| Dec 10, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -3.48% | - |
| Dec 9, 2025 | 5.60 | 5.75 | 5.60 | 5.75 | 5.75 | 1.77% | - |
| Dec 8, 2025 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | -2.59% | - |
| Dec 5, 2025 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | 2.65% | - |
| Dec 4, 2025 | 5.60 | 5.65 | 5.55 | 5.65 | 5.65 | 0.89% | - |
| Dec 3, 2025 | 5.60 | 5.65 | 5.55 | 5.60 | 5.60 | - | - |
| Dec 2, 2025 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | -1.75% | - |
| Dec 1, 2025 | 5.55 | 5.70 | 5.55 | 5.70 | 5.70 | - | - |
| Nov 28, 2025 | 5.55 | 5.70 | 5.55 | 5.70 | 5.70 | 2.70% | - |
| Nov 27, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Nov 26, 2025 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 0.90% | - |