K+S Aktiengesellschaft (ETR:SDF)
Germany
· Delayed Price · Currency is EUR 11.91
+0.22 (1.88%)
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 | 11.76 | 12.16 | 11.76 | 11.91 | 11.91 | 1.88% | 1,834,460 |
| Dec 4, 2025 | 11.68 | 11.75 | 11.54 | 11.69 | 11.69 | 0.43% | 817,374 |
| Dec 3, 2025 | 11.77 | 11.82 | 11.56 | 11.64 | 11.64 | -0.43% | 649,495 |
| Dec 2, 2025 | 11.78 | 11.86 | 11.68 | 11.69 | 11.69 | -0.85% | 601,003 |
| Dec 1, 2025 | 11.80 | 12.08 | 11.68 | 11.79 | 11.79 | 0.51% | 1,036,446 |
| Nov 28, 2025 | 11.69 | 11.81 | 11.53 | 11.73 | 11.73 | 0.95% | 890,909 |
| Nov 27, 2025 | 11.69 | 11.69 | 11.44 | 11.62 | 11.62 | 0.09% | 546,646 |
| Nov 26, 2025 | 11.47 | 11.74 | 11.47 | 11.61 | 11.61 | 1.04% | 636,687 |
| Nov 25, 2025 | 11.08 | 11.54 | 11.03 | 11.49 | 11.49 | 3.98% | 1,514,572 |
| Nov 24, 2025 | 11.00 | 11.20 | 10.96 | 11.05 | 11.05 | 0.36% | 1,420,712 |
| Nov 21, 2025 | 10.85 | 11.09 | 10.76 | 11.01 | 11.01 | 0.55% | 742,297 |
| Nov 20, 2025 | 11.28 | 11.29 | 10.95 | 10.95 | 10.95 | -2.49% | 873,033 |
| Nov 19, 2025 | 11.35 | 11.64 | 11.19 | 11.23 | 11.23 | -0.62% | 1,040,817 |
| Nov 18, 2025 | 11.20 | 11.68 | 11.18 | 11.30 | 11.30 | -0.62% | 1,001,503 |
| Nov 17, 2025 | 11.50 | 11.74 | 11.32 | 11.37 | 11.37 | -2.82% | 1,141,199 |
| Nov 14, 2025 | 11.83 | 11.84 | 11.63 | 11.70 | 11.70 | -1.10% | 978,764 |
| Nov 13, 2025 | 11.67 | 12.15 | 11.58 | 11.83 | 11.83 | 2.07% | 1,379,527 |
| Nov 12, 2025 | 11.08 | 11.60 | 11.08 | 11.59 | 11.59 | 4.51% | 1,287,252 |
| Nov 11, 2025 | 10.81 | 11.10 | 10.35 | 11.09 | 11.09 | 1.84% | 1,504,511 |
| Nov 10, 2025 | 10.95 | 10.97 | 10.74 | 10.89 | 10.89 | 0.28% | 684,041 |
| Nov 7, 2025 | 10.79 | 10.86 | 10.66 | 10.86 | 10.86 | 0.65% | 445,102 |
| Nov 6, 2025 | 10.99 | 11.00 | 10.70 | 10.79 | 10.79 | -1.73% | 680,395 |
| Nov 5, 2025 | 11.00 | 11.00 | 10.83 | 10.98 | 10.98 | -0.54% | 616,814 |
| Nov 4, 2025 | 11.20 | 11.20 | 10.97 | 11.04 | 11.04 | -2.13% | 868,144 |
| Nov 3, 2025 | 11.31 | 11.44 | 11.25 | 11.28 | 11.28 | -0.27% | 522,727 |
| Oct 31, 2025 | 11.42 | 11.48 | 11.31 | 11.31 | 11.31 | -1.14% | 705,569 |
| Oct 30, 2025 | 11.47 | 11.48 | 11.34 | 11.44 | 11.44 | -1.12% | 693,581 |
| Oct 29, 2025 | 11.63 | 11.73 | 11.56 | 11.57 | 11.57 | -1.03% | 472,555 |
| Oct 28, 2025 | 11.70 | 11.72 | 11.57 | 11.69 | 11.69 | -0.85% | 649,777 |
| Oct 27, 2025 | 12.08 | 12.11 | 11.76 | 11.79 | 11.79 | -2.32% | 664,971 |
| Oct 24, 2025 | 11.93 | 12.17 | 11.90 | 12.07 | 12.07 | 1.43% | 785,577 |
| Oct 23, 2025 | 11.54 | 12.04 | 11.54 | 11.90 | 11.90 | 3.30% | 1,250,143 |
| Oct 22, 2025 | 11.46 | 11.57 | 11.37 | 11.52 | 11.52 | 0.17% | 441,950 |
| Oct 21, 2025 | 11.48 | 11.50 | 11.33 | 11.50 | 11.50 | 0.44% | 650,751 |
| Oct 20, 2025 | 11.33 | 11.45 | 11.28 | 11.45 | 11.45 | 0.62% | 419,692 |
| Oct 17, 2025 | 11.55 | 11.55 | 11.23 | 11.38 | 11.38 | -2.49% | 984,940 |
| Oct 16, 2025 | 11.61 | 11.73 | 11.57 | 11.67 | 11.67 | 0.34% | 476,800 |
| Oct 15, 2025 | 11.44 | 11.68 | 11.44 | 11.63 | 11.63 | 1.39% | 484,609 |
| Oct 14, 2025 | 11.60 | 11.62 | 11.47 | 11.47 | 11.47 | -1.63% | 712,094 |
| Oct 13, 2025 | 11.67 | 11.76 | 11.62 | 11.66 | 11.66 | - | 565,892 |
| Oct 10, 2025 | 11.84 | 11.89 | 11.66 | 11.66 | 11.66 | -1.93% | 640,068 |
| Oct 9, 2025 | 11.78 | 12.25 | 11.76 | 11.89 | 11.89 | 1.11% | 801,094 |
| Oct 8, 2025 | 11.72 | 11.98 | 11.72 | 11.76 | 11.76 | 0.17% | 663,431 |
| Oct 7, 2025 | 11.63 | 11.74 | 11.59 | 11.74 | 11.74 | 0.95% | 474,778 |
| Oct 6, 2025 | 11.73 | 11.73 | 11.56 | 11.63 | 11.63 | -0.68% | 603,540 |
| Oct 3, 2025 | 11.60 | 11.90 | 11.60 | 11.71 | 11.71 | 1.30% | 443,818 |
| Oct 2, 2025 | 11.59 | 11.65 | 11.42 | 11.56 | 11.56 | - | 647,261 |
| Oct 1, 2025 | 11.58 | 11.66 | 11.53 | 11.56 | 11.56 | 0.17% | 349,823 |
| Sep 30, 2025 | 11.56 | 11.57 | 11.41 | 11.54 | 11.54 | -0.52% | 377,906 |
| Sep 29, 2025 | 11.74 | 11.77 | 11.55 | 11.60 | 11.60 | -1.53% | 481,029 |
| Sep 26, 2025 | 11.84 | 11.91 | 11.68 | 11.78 | 11.78 | -1.17% | 541,697 |
| Sep 25, 2025 | 11.90 | 12.13 | 11.75 | 11.92 | 11.92 | 0.34% | 748,187 |
| Sep 24, 2025 | 11.88 | 11.95 | 11.68 | 11.88 | 11.88 | 0.34% | 746,534 |
| Sep 23, 2025 | 11.51 | 11.89 | 11.51 | 11.84 | 11.84 | 3.05% | 1,131,116 |
| Sep 22, 2025 | 11.35 | 11.78 | 11.19 | 11.49 | 11.49 | 1.14% | 1,455,489 |
| Sep 19, 2025 | 11.22 | 11.39 | 11.22 | 11.36 | 11.36 | 0.89% | 1,497,484 |
| Sep 18, 2025 | 11.21 | 11.43 | 11.21 | 11.26 | 11.26 | 0.18% | 481,276 |
| Sep 17, 2025 | 11.25 | 11.30 | 11.16 | 11.24 | 11.24 | 0.27% | 483,213 |
| Sep 16, 2025 | 11.22 | 11.25 | 11.18 | 11.21 | 11.21 | -0.09% | 545,255 |
| Sep 15, 2025 | 11.20 | 11.32 | 11.19 | 11.22 | 11.22 | -0.09% | 807,402 |
| Sep 12, 2025 | 11.36 | 11.41 | 11.21 | 11.23 | 11.23 | -0.88% | 462,199 |
| Sep 11, 2025 | 11.41 | 11.43 | 11.25 | 11.33 | 11.33 | -0.70% | 513,839 |
| Sep 10, 2025 | 11.48 | 11.68 | 11.37 | 11.41 | 11.41 | -0.44% | 563,668 |
| Sep 9, 2025 | 11.29 | 11.49 | 11.25 | 11.46 | 11.46 | 1.78% | 1,038,415 |
| Sep 8, 2025 | 11.28 | 11.30 | 11.24 | 11.26 | 11.26 | 0.18% | 403,869 |
| Sep 5, 2025 | 11.22 | 11.34 | 11.20 | 11.24 | 11.24 | 0.27% | 697,768 |
| Sep 4, 2025 | 11.24 | 11.28 | 11.13 | 11.21 | 11.21 | -0.71% | 656,378 |
| Sep 3, 2025 | 11.36 | 11.39 | 11.25 | 11.29 | 11.29 | -0.53% | 664,140 |
| Sep 2, 2025 | 11.53 | 11.53 | 11.28 | 11.35 | 11.35 | -1.48% | 676,404 |
| Sep 1, 2025 | 11.62 | 11.65 | 11.50 | 11.52 | 11.52 | -0.26% | 775,806 |
| Aug 29, 2025 | 11.75 | 11.81 | 11.53 | 11.55 | 11.55 | -1.53% | 1,077,052 |
| Aug 28, 2025 | 11.79 | 11.94 | 11.73 | 11.73 | 11.73 | -0.34% | 951,706 |
| Aug 27, 2025 | 11.89 | 11.97 | 11.75 | 11.77 | 11.77 | -1.34% | 685,169 |
| Aug 26, 2025 | 11.88 | 12.12 | 11.80 | 11.93 | 11.93 | 0.25% | 1,361,233 |
| Aug 25, 2025 | 11.86 | 11.91 | 11.80 | 11.90 | 11.90 | 0.08% | 932,298 |
| Aug 22, 2025 | 11.86 | 11.97 | 11.82 | 11.89 | 11.89 | 0.17% | 879,448 |
| Aug 21, 2025 | 11.59 | 11.89 | 11.47 | 11.87 | 11.87 | 0.08% | 1,306,343 |
| Aug 20, 2025 | 12.25 | 12.25 | 11.77 | 11.86 | 11.86 | -4.28% | 1,860,224 |
| Aug 19, 2025 | 12.38 | 12.46 | 12.31 | 12.39 | 12.39 | 0.08% | 743,267 |
| Aug 18, 2025 | 12.57 | 12.59 | 12.36 | 12.38 | 12.38 | -1.82% | 1,104,668 |
| Aug 15, 2025 | 12.62 | 12.65 | 12.48 | 12.61 | 12.61 | -0.39% | 1,378,717 |
| Aug 14, 2025 | 12.81 | 12.87 | 12.63 | 12.66 | 12.66 | -0.94% | 774,409 |
| Aug 13, 2025 | 13.12 | 13.14 | 12.69 | 12.78 | 12.78 | -1.84% | 985,441 |
| Aug 12, 2025 | 12.71 | 13.19 | 12.65 | 13.02 | 13.02 | 0.93% | 1,649,888 |
| Aug 11, 2025 | 12.97 | 13.01 | 12.81 | 12.90 | 12.90 | -1.15% | 1,149,850 |
| Aug 8, 2025 | 13.19 | 13.22 | 12.99 | 13.05 | 13.05 | -0.68% | 1,164,070 |
| Aug 7, 2025 | 13.43 | 13.43 | 13.13 | 13.14 | 13.14 | -1.57% | 1,038,876 |
| Aug 6, 2025 | 13.57 | 13.57 | 13.28 | 13.35 | 13.35 | -1.04% | 470,085 |
| Aug 5, 2025 | 13.38 | 13.52 | 13.28 | 13.49 | 13.49 | 1.20% | 685,121 |
| Aug 4, 2025 | 13.21 | 13.42 | 13.20 | 13.33 | 13.33 | 0.91% | 845,447 |
| Aug 1, 2025 | 13.30 | 13.41 | 13.21 | 13.21 | 13.21 | -0.53% | 934,168 |
| Jul 31, 2025 | 13.05 | 13.31 | 13.04 | 13.28 | 13.28 | 0.84% | 842,962 |
| Jul 30, 2025 | 13.06 | 13.38 | 12.97 | 13.17 | 13.17 | 0.15% | 1,780,614 |
| Jul 29, 2025 | 14.68 | 14.83 | 12.98 | 13.15 | 13.15 | -10.24% | 6,095,305 |
| Jul 28, 2025 | 14.90 | 14.96 | 14.58 | 14.65 | 14.65 | -1.41% | 497,973 |
| Jul 25, 2025 | 14.80 | 14.88 | 14.75 | 14.86 | 14.86 | -0.07% | 416,703 |
| Jul 24, 2025 | 15.08 | 15.16 | 14.78 | 14.87 | 14.87 | -1.46% | 636,151 |
| Jul 23, 2025 | 15.06 | 15.17 | 15.00 | 15.09 | 15.09 | 0.80% | 657,927 |
| Jul 22, 2025 | 14.83 | 14.97 | 14.68 | 14.97 | 14.97 | 0.47% | 381,649 |
| Jul 21, 2025 | 14.85 | 15.15 | 14.76 | 14.90 | 14.90 | 0.61% | 854,273 |