Skip to main content
K+S Aktiengesellschaft (ETR:SDF)
Germany flag Germany · Delayed Price · Currency is EUR
15.06
-0.05 (-0.33%)
At close: Mar 6, 2026

K+S Aktiengesellschaft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202615.1715.3214.9915.0615.06-0.33%801,447
Mar 5, 202615.0015.4514.9415.1115.110.47%1,003,143
Mar 4, 202615.1015.4414.9715.0415.04-0.53%1,005,559
Mar 3, 202614.9515.4414.7015.1215.120.33%1,727,303
Mar 2, 202614.8815.4314.8515.0715.070.53%1,367,635
Feb 27, 202614.9115.0914.8114.9914.990.94%673,776
Feb 26, 202614.8715.0214.6914.8514.85-1.26%763,312
Feb 25, 202614.9515.1714.8215.0415.041.08%1,425,203
Feb 24, 202614.6315.1214.5914.8814.882.83%1,378,274
Feb 23, 202614.5014.7014.4214.4714.47-0.14%729,887
Feb 20, 202614.5014.6014.2914.4914.490.21%499,060
Feb 19, 202614.3114.6314.2314.4614.460.70%463,105
Feb 18, 202614.4014.4714.1414.3614.36-0.69%465,201
Feb 17, 202614.4614.5014.3514.4614.46-0.21%347,822
Feb 16, 202614.6514.6514.4014.4914.49-1.02%567,414
Feb 13, 202614.3014.6414.2814.6414.640.90%696,275
Feb 12, 202614.5014.7714.4614.5114.51-0.27%394,454
Feb 11, 202614.7414.7914.5114.5514.55-0.48%758,101
Feb 10, 202614.5114.7014.4914.6214.621.39%680,226
Feb 9, 202614.1214.4814.0914.4214.422.34%1,108,781
Feb 6, 202614.0414.1713.9314.0914.090.43%511,406
Feb 5, 202613.9514.2313.9114.0314.030.43%667,372
Feb 4, 202614.0014.1613.9113.9713.970.50%791,509
Feb 3, 202614.2114.2113.8613.9013.90-1.28%753,306
Feb 2, 202613.7214.1713.6214.0814.081.88%940,581
Jan 30, 202613.9013.9113.7113.8213.82-0.58%679,592
Jan 29, 202614.1714.1813.9013.9013.90-0.71%618,580
Jan 28, 202613.7314.1213.7114.0014.000.79%754,786
Jan 27, 202614.1014.1213.7513.8913.89-2.18%1,123,939
Jan 26, 202614.0714.4214.0414.2014.201.43%1,421,612
Jan 23, 202613.6014.0113.4914.0014.002.87%1,807,425
Jan 22, 202613.9614.2213.5913.6113.61-0.44%1,562,264
Jan 21, 202613.3913.7413.3113.6713.672.55%996,001
Jan 20, 202613.2113.7413.2113.3313.33-1,168,566
Jan 19, 202613.0913.5813.0313.3313.331.06%1,677,042
Jan 16, 202613.8113.8113.1513.1913.19-4.56%2,274,944
Jan 15, 202613.7014.0313.6513.8213.820.95%1,679,410
Jan 14, 202612.9813.7412.9813.6913.695.71%2,014,988
Jan 13, 202613.0013.0212.8112.9512.950.23%924,712
Jan 12, 202612.8112.9612.5712.9212.921.49%935,093
Jan 9, 202612.5612.8412.5612.7312.731.92%1,133,094
Jan 8, 202612.3412.5012.2612.4912.490.32%667,582
Jan 7, 202612.8412.8512.3212.4512.45-3.04%1,760,023
Jan 6, 202612.7012.8412.6012.8412.841.66%840,276
Jan 5, 202612.7412.7812.5312.6312.630.32%846,662
Jan 2, 202612.5512.6412.4812.5912.591.37%750,012
Dec 30, 202512.4212.5512.4112.4212.420.24%460,670
Dec 29, 202512.2512.4312.2512.3912.391.23%858,095
Dec 23, 202512.1412.3812.1112.2412.240.74%715,591
Dec 22, 202512.2512.3212.0412.1512.15-0.08%687,089
Dec 19, 202512.1512.3412.1312.1612.16-0.16%2,082,079
Dec 18, 202512.2212.3612.0512.1812.18-0.73%1,083,545
Dec 17, 202512.1712.4412.0912.2712.270.41%926,186
Dec 16, 202511.9512.5911.9512.2212.222.00%1,434,171
Dec 15, 202511.8812.2411.8311.9811.98-0.17%1,317,881
Dec 12, 202511.9912.1811.8912.0012.000.76%678,867
Dec 11, 202511.8212.0311.5511.9111.911.02%1,147,646
Dec 10, 202511.6111.8811.5411.7911.791.20%643,981
Dec 9, 202511.6511.7711.5011.6511.65-0.09%674,908
Dec 8, 202511.9511.9911.5711.6611.66-2.10%1,076,022
Dec 5, 202511.7612.1611.7611.9111.911.88%1,834,505
Dec 4, 202511.6811.7511.5411.6911.690.43%817,574
Dec 3, 202511.7711.8211.5611.6411.64-0.43%649,495
Dec 2, 202511.7811.8611.6811.6911.69-0.85%601,003
Dec 1, 202511.8012.0811.6811.7911.790.51%1,036,446
Nov 28, 202511.6911.8111.5311.7311.730.95%890,909
Nov 27, 202511.6911.6911.4411.6211.620.09%546,646
Nov 26, 202511.4711.7411.4711.6111.611.04%636,687
Nov 25, 202511.0811.5411.0311.4911.493.98%1,514,572
Nov 24, 202511.0011.2010.9611.0511.050.36%1,420,712
Nov 21, 202510.8511.0910.7611.0111.010.55%742,297
Nov 20, 202511.2811.2910.9510.9510.95-2.49%873,033
Nov 19, 202511.3511.6411.1911.2311.23-0.62%1,040,817
Nov 18, 202511.2011.6811.1811.3011.30-0.62%1,001,503
Nov 17, 202511.5011.7411.3211.3711.37-2.82%1,141,199
Nov 14, 202511.8311.8411.6311.7011.70-1.10%978,764
Nov 13, 202511.6712.1511.5811.8311.832.07%1,379,527
Nov 12, 202511.0811.6011.0811.5911.594.51%1,287,252
Nov 11, 202510.8111.1010.3511.0911.091.84%1,504,511
Nov 10, 202510.9510.9710.7410.8910.890.28%684,041
Nov 7, 202510.7910.8610.6610.8610.860.65%445,102
Nov 6, 202510.9911.0010.7010.7910.79-1.73%680,395
Nov 5, 202511.0011.0010.8310.9810.98-0.54%616,814
Nov 4, 202511.2011.2010.9711.0411.04-2.13%868,144
Nov 3, 202511.3111.4411.2511.2811.28-0.27%522,727
Oct 31, 202511.4211.4811.3111.3111.31-1.14%705,569
Oct 30, 202511.4711.4811.3411.4411.44-1.12%693,581
Oct 29, 202511.6311.7311.5611.5711.57-1.03%472,555
Oct 28, 202511.7011.7211.5711.6911.69-0.85%649,777
Oct 27, 202512.0812.1111.7611.7911.79-2.32%664,971
Oct 24, 202511.9312.1711.9012.0712.071.43%785,577
Oct 23, 202511.5412.0411.5411.9011.903.30%1,250,143
Oct 22, 202511.4611.5711.3711.5211.520.17%441,950
Oct 21, 202511.4811.5011.3311.5011.500.44%650,751
Oct 20, 202511.3311.4511.2811.4511.450.62%419,692
Oct 17, 202511.5511.5511.2311.3811.38-2.49%984,940
Oct 16, 202511.6111.7311.5711.6711.670.34%476,800
Oct 15, 202511.4411.6811.4411.6311.631.39%484,609
Oct 14, 202511.6011.6211.4711.4711.47-1.63%712,094
Oct 13, 202511.6711.7611.6211.6611.66-565,892