K+S Aktiengesellschaft (FRA:SDF)
Germany
· Delayed Price · Currency is EUR 11.60
+0.04 (0.35%)
At close: Dec 4, 2025
K+S Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 1.12% | - |
| Dec 4, 2025 | 11.63 | 11.63 | 11.60 | 11.60 | 11.60 | 0.35% | 200 |
| Dec 3, 2025 | 11.64 | 11.64 | 11.56 | 11.56 | 11.56 | -0.52% | 200 |
| Dec 2, 2025 | 11.98 | 11.98 | 11.62 | 11.62 | 11.62 | -0.34% | 1,600 |
| Dec 1, 2025 | 11.49 | 11.99 | 11.49 | 11.66 | 11.66 | -0.09% | 910 |
| Nov 28, 2025 | 11.52 | 11.76 | 11.52 | 11.67 | 11.67 | 1.39% | 270 |
| Nov 27, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | - |
| Nov 26, 2025 | 11.47 | 11.60 | 11.47 | 11.51 | 11.51 | 0.79% | 180 |
| Nov 25, 2025 | 11.04 | 11.42 | 11.00 | 11.42 | 11.42 | 4.10% | 500 |
| Nov 24, 2025 | 10.93 | 11.01 | 10.93 | 10.97 | 10.97 | - | 2,921 |
| Nov 21, 2025 | 10.86 | 10.97 | 10.80 | 10.97 | 10.97 | 1.20% | 530 |
| Nov 20, 2025 | 11.26 | 11.26 | 10.84 | 10.84 | 10.84 | -3.56% | - |
| Nov 19, 2025 | 11.21 | 11.56 | 11.19 | 11.24 | 11.24 | - | 553 |
| Nov 18, 2025 | 11.20 | 11.31 | 11.20 | 11.24 | 11.24 | -0.53% | 167 |
| Nov 17, 2025 | 11.54 | 11.54 | 11.30 | 11.30 | 11.30 | -3.09% | 515 |
| Nov 14, 2025 | 11.76 | 11.85 | 11.66 | 11.66 | 11.66 | -0.17% | 2,157 |
| Nov 13, 2025 | 11.49 | 11.90 | 11.49 | 11.68 | 11.68 | 1.57% | 960 |
| Nov 12, 2025 | 11.05 | 11.62 | 11.05 | 11.50 | 11.50 | 4.07% | 425 |
| Nov 11, 2025 | 11.00 | 11.05 | 10.48 | 11.05 | 11.05 | 2.03% | 5,750 |
| Nov 10, 2025 | 10.83 | 10.86 | 10.78 | 10.83 | 10.83 | -0.09% | 1,800 |
| Nov 7, 2025 | 10.71 | 10.85 | 10.71 | 10.84 | 10.84 | 1.31% | 941 |
| Nov 6, 2025 | 10.98 | 10.98 | 10.70 | 10.70 | 10.70 | -2.46% | 200 |
| Nov 5, 2025 | 11.00 | 11.00 | 10.97 | 10.97 | 10.97 | -0.81% | 326 |
| Nov 4, 2025 | 11.34 | 11.34 | 11.06 | 11.06 | 11.06 | -1.07% | 1,160 |
| Nov 3, 2025 | 11.29 | 11.29 | 11.18 | 11.18 | 11.18 | -1.67% | 450 |
| Oct 31, 2025 | 11.39 | 11.40 | 11.37 | 11.37 | 11.37 | 0.26% | 172 |
| Oct 30, 2025 | 11.49 | 11.49 | 11.34 | 11.34 | 11.34 | -1.13% | - |
| Oct 29, 2025 | 11.56 | 11.71 | 11.47 | 11.47 | 11.47 | -0.95% | 660 |
| Oct 28, 2025 | 11.69 | 11.71 | 11.58 | 11.58 | 11.58 | -0.94% | 643 |
| Oct 27, 2025 | 12.05 | 12.05 | 11.69 | 11.69 | 11.69 | -2.58% | 880 |
| Oct 24, 2025 | 11.88 | 12.00 | 11.88 | 12.00 | 12.00 | 1.61% | 3,400 |
| Oct 23, 2025 | 11.44 | 11.83 | 11.44 | 11.81 | 11.81 | 3.23% | 570 |
| Oct 22, 2025 | 11.48 | 11.48 | 11.44 | 11.44 | 11.44 | -0.26% | - |
| Oct 21, 2025 | 11.34 | 11.47 | 11.34 | 11.47 | 11.47 | 1.59% | 58 |
| Oct 20, 2025 | 11.36 | 11.36 | 11.29 | 11.29 | 11.29 | -0.44% | 400 |
| Oct 17, 2025 | 11.48 | 11.48 | 11.25 | 11.34 | 11.34 | -1.22% | 464 |
| Oct 16, 2025 | 11.54 | 11.61 | 11.48 | 11.48 | 11.48 | -0.43% | 300 |
| Oct 15, 2025 | 11.46 | 11.64 | 11.46 | 11.53 | 11.53 | 1.32% | 650 |
| Oct 14, 2025 | 11.58 | 11.59 | 11.38 | 11.38 | 11.38 | -1.64% | 26 |
| Oct 13, 2025 | 11.64 | 11.72 | 11.57 | 11.57 | 11.57 | 0.17% | 1,900 |
| Oct 10, 2025 | 12.09 | 12.09 | 11.53 | 11.55 | 11.55 | -2.86% | 4,218 |
| Oct 9, 2025 | 11.89 | 12.11 | 11.89 | 11.89 | 11.89 | 1.89% | 3,191 |
| Oct 8, 2025 | 11.83 | 11.89 | 11.67 | 11.67 | 11.67 | 0.34% | 1,335 |
| Oct 7, 2025 | 11.59 | 11.76 | 11.59 | 11.63 | 11.63 | 0.17% | 20 |
| Oct 6, 2025 | 11.65 | 11.68 | 11.56 | 11.61 | 11.61 | -0.34% | 120 |
| Oct 3, 2025 | 11.51 | 11.69 | 11.51 | 11.65 | 11.65 | 1.39% | 270 |
| Oct 2, 2025 | 11.56 | 11.60 | 11.48 | 11.49 | 11.49 | -0.43% | 2,310 |
| Oct 1, 2025 | 11.49 | 11.63 | 11.49 | 11.54 | 11.54 | 0.70% | 1,050 |
| Sep 30, 2025 | 11.48 | 11.55 | 11.46 | 11.46 | 11.46 | -0.09% | 1,650 |
| Sep 29, 2025 | 11.89 | 11.89 | 11.47 | 11.47 | 11.47 | -1.80% | 462 |
| Sep 26, 2025 | 12.08 | 12.08 | 11.68 | 11.68 | 11.68 | -1.27% | 356 |
| Sep 25, 2025 | 11.91 | 12.14 | 11.82 | 11.83 | 11.83 | 0.42% | 770 |
| Sep 24, 2025 | 11.78 | 11.91 | 11.76 | 11.78 | 11.78 | 0.77% | 1,520 |
| Sep 23, 2025 | 11.43 | 11.85 | 11.43 | 11.69 | 11.69 | 1.56% | 1,850 |
| Sep 22, 2025 | 11.32 | 11.66 | 11.25 | 11.51 | 11.51 | 1.77% | 572 |
| Sep 19, 2025 | 11.20 | 11.31 | 11.20 | 11.31 | 11.31 | 0.62% | 400 |
| Sep 18, 2025 | 11.22 | 11.38 | 11.17 | 11.24 | 11.24 | 0.27% | 543 |
| Sep 17, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | 333 |
| Sep 16, 2025 | 11.21 | 11.22 | 11.21 | 11.21 | 11.21 | - | 1,236 |
| Sep 15, 2025 | 11.21 | 11.28 | 11.21 | 11.21 | 11.21 | -0.44% | 2,311 |
| Sep 12, 2025 | 11.28 | 11.31 | 11.21 | 11.26 | 11.26 | -0.79% | 2,050 |
| Sep 11, 2025 | 11.37 | 11.37 | 11.32 | 11.35 | 11.35 | -0.87% | 21 |
| Sep 10, 2025 | 11.44 | 11.45 | 11.44 | 11.45 | 11.45 | 0.88% | 150 |
| Sep 9, 2025 | 11.21 | 11.37 | 11.21 | 11.35 | 11.35 | 0.71% | 500 |
| Sep 8, 2025 | 11.22 | 11.27 | 11.22 | 11.27 | 11.27 | -0.09% | 1,249 |
| Sep 5, 2025 | 11.24 | 11.28 | 11.24 | 11.28 | 11.28 | 1.26% | 320 |
| Sep 4, 2025 | 11.18 | 11.24 | 11.14 | 11.14 | 11.14 | -1.68% | 1,278 |
| Sep 3, 2025 | 11.30 | 11.33 | 11.22 | 11.33 | 11.33 | 0.53% | 927 |
| Sep 2, 2025 | 11.39 | 11.41 | 11.27 | 11.27 | 11.27 | -2.42% | 580 |
| Sep 1, 2025 | 11.44 | 11.62 | 11.44 | 11.55 | 11.55 | 0.43% | 2,013 |
| Aug 29, 2025 | 11.71 | 11.71 | 11.50 | 11.50 | 11.50 | -2.21% | - |
| Aug 28, 2025 | 11.73 | 11.96 | 11.73 | 11.76 | 11.76 | 0.43% | 1,553 |
| Aug 27, 2025 | 11.84 | 11.86 | 11.71 | 11.71 | 11.71 | -1.43% | 1,040 |
| Aug 26, 2025 | 11.84 | 11.88 | 11.83 | 11.88 | 11.88 | -0.34% | 250 |
| Aug 25, 2025 | 12.02 | 12.02 | 11.80 | 11.92 | 11.92 | 1.79% | 961 |
| Aug 22, 2025 | 11.78 | 11.95 | 11.71 | 11.71 | 11.71 | -1.01% | 630 |
| Aug 21, 2025 | 11.69 | 11.88 | 11.69 | 11.83 | 11.83 | 0.17% | 540 |
| Aug 20, 2025 | 11.80 | 11.98 | 11.79 | 11.81 | 11.81 | -4.68% | 11,890 |
| Aug 19, 2025 | 12.38 | 12.47 | 12.33 | 12.39 | 12.39 | -0.16% | 1,573 |
| Aug 18, 2025 | 12.59 | 12.59 | 12.40 | 12.41 | 12.41 | -0.80% | 7,550 |
| Aug 15, 2025 | 12.70 | 12.70 | 12.49 | 12.51 | 12.51 | -1.50% | 5,328 |
| Aug 14, 2025 | 12.70 | 12.70 | 12.65 | 12.70 | 12.70 | -0.24% | 350 |
| Aug 13, 2025 | 13.00 | 13.09 | 12.69 | 12.73 | 12.73 | -2.08% | 474 |
| Aug 12, 2025 | 12.85 | 13.00 | 12.68 | 13.00 | 13.00 | 0.62% | 1,568 |
| Aug 11, 2025 | 13.29 | 13.29 | 12.92 | 12.92 | 12.92 | -0.69% | 1,250 |
| Aug 8, 2025 | 13.08 | 13.09 | 13.00 | 13.01 | 13.01 | -0.69% | 530 |
| Aug 7, 2025 | 13.40 | 13.40 | 13.10 | 13.10 | 13.10 | -1.80% | 396 |
| Aug 6, 2025 | 13.49 | 13.56 | 13.32 | 13.34 | 13.34 | -0.60% | 6,143 |
| Aug 5, 2025 | 13.29 | 13.42 | 13.29 | 13.42 | 13.42 | 0.90% | 467 |
| Aug 4, 2025 | 13.19 | 13.40 | 13.19 | 13.30 | 13.30 | -0.60% | 570 |
| Aug 1, 2025 | 13.26 | 13.38 | 13.26 | 13.38 | 13.38 | 1.29% | 20 |
| Jul 31, 2025 | 13.22 | 13.31 | 13.20 | 13.21 | 13.21 | 0.08% | 6,100 |
| Jul 30, 2025 | 13.24 | 13.39 | 13.16 | 13.20 | 13.20 | -0.53% | 4,352 |
| Jul 29, 2025 | 14.60 | 14.60 | 13.18 | 13.27 | 13.27 | -9.17% | 7,953 |
| Jul 28, 2025 | 14.86 | 14.89 | 14.57 | 14.61 | 14.61 | -1.55% | 835 |
| Jul 25, 2025 | 14.74 | 14.89 | 14.74 | 14.84 | 14.84 | 0.34% | 50 |
| Jul 24, 2025 | 15.07 | 15.07 | 14.79 | 14.79 | 14.79 | -1.86% | 200 |
| Jul 23, 2025 | 15.01 | 15.10 | 15.01 | 15.07 | 15.07 | 0.67% | 725 |
| Jul 22, 2025 | 14.74 | 14.97 | 14.72 | 14.97 | 14.97 | 0.54% | 600 |
| Jul 21, 2025 | 14.78 | 15.14 | 14.78 | 14.89 | 14.89 | -1.91% | 500 |