Skip to main content
K+S Aktiengesellschaft (ETR:SDF)
Germany flag Germany · Delayed Price · Currency is EUR
15.96
+0.11 (0.69%)
Apr 29, 2026, 9:14 AM CET

K+S Aktiengesellschaft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.1916.3615.8115.8515.85-1.31%1,115,839
Apr 27, 202615.7316.1115.6216.0616.061.84%974,521
Apr 24, 202615.9116.1915.6515.7715.77-1,327,319
Apr 23, 202616.2016.5915.5815.7715.77-1.93%1,145,928
Apr 22, 202615.0216.1214.8516.0816.088.65%2,824,865
Apr 21, 202614.6914.8614.5314.8014.801.72%1,203,388
Apr 20, 202614.6014.7714.3414.5514.550.62%1,476,102
Apr 17, 202615.1615.4114.1614.4614.46-4.87%2,769,625
Apr 16, 202615.1015.4815.0815.2015.200.73%1,019,066
Apr 15, 202615.0915.3114.7915.0915.09-0.98%1,144,120
Apr 14, 202615.8515.8514.8115.2415.24-4.45%1,655,268
Apr 13, 202615.8916.3715.7115.9515.951.98%1,074,664
Apr 10, 202615.9515.9815.4815.6415.64-2.07%986,624
Apr 9, 202616.0016.1415.7815.9715.970.82%955,595
Apr 8, 202616.1716.1715.0415.8415.84-8.01%3,184,584
Apr 7, 202616.5017.2316.4917.2217.224.87%1,999,444
Apr 2, 202615.9616.6215.9016.4216.422.56%1,246,594
Apr 1, 202616.3716.4715.9116.0116.01-1.78%1,109,518
Mar 31, 202616.3216.7016.2416.3016.30-0.06%1,141,548
Mar 30, 202616.2116.4016.1216.3116.310.55%736,323
Mar 27, 202616.3716.4215.9916.2216.22-0.61%938,125
Mar 26, 202616.0116.5015.6016.3216.321.56%1,513,052
Mar 25, 202616.2016.4416.0016.0716.07-0.19%1,599,005
Mar 24, 202615.3416.1415.1116.1016.105.99%2,071,865
Mar 23, 202614.8915.5314.5015.1915.190.53%2,658,131
Mar 20, 202616.4116.4315.0815.1115.11-9.90%4,621,555
Mar 19, 202617.8017.8816.7016.7716.77-6.31%2,647,548
Mar 18, 202617.6817.9017.5717.9017.900.85%1,103,420
Mar 17, 202617.3017.7717.1817.7517.752.72%1,761,395
Mar 16, 202617.8118.0217.1317.2817.28-5.37%2,767,386
Mar 13, 202617.9018.6917.8218.2618.262.35%3,294,571
Mar 12, 202615.7018.0615.5417.8417.8414.80%6,498,445
Mar 11, 202615.2115.6115.1315.5415.541.44%961,392
Mar 10, 202615.6715.7915.2815.3215.32-2.23%1,560,199
Mar 9, 202614.7515.7314.7515.6715.674.05%2,156,999
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%2,082,179
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