K+S Aktiengesellschaft (FRA:SDF1)
Germany
· Delayed Price · Currency is EUR 5.55
0.00 (0.00%)
Last updated: Dec 5, 2025, 8:10 AM CET
K+S Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Dec 3, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Dec 2, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | - |
| Dec 1, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -6.78% | - |
| Nov 28, 2025 | 5.50 | 5.90 | 5.50 | 5.90 | 5.90 | 7.27% | 10 |
| Nov 27, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Nov 26, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 6.80% | - |
| Nov 25, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -8.04% | - |
| Nov 24, 2025 | 5.25 | 5.60 | 5.25 | 5.60 | 5.60 | 8.74% | 809 |
| Nov 21, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -6.36% | - |
| Nov 20, 2025 | 5.35 | 5.50 | 5.35 | 5.50 | 5.50 | 2.80% | 100 |
| Nov 19, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Nov 18, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -10.08% | - |
| Nov 17, 2025 | 5.50 | 5.95 | 5.50 | 5.95 | 5.95 | 6.25% | 66 |
| Nov 14, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | - |
| Nov 13, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 4.76% | - |
| Nov 12, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Nov 11, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -5.41% | - |
| Nov 10, 2025 | 5.15 | 5.55 | 5.15 | 5.55 | 5.55 | 8.82% | 16 |
| Nov 7, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -2.86% | - |
| Nov 6, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Nov 5, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Nov 4, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Nov 3, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| Oct 31, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Oct 30, 2025 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Oct 29, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -7.56% | - |
| Oct 28, 2025 | 5.60 | 5.95 | 5.60 | 5.95 | 5.95 | 6.25% | 400 |
| Oct 27, 2025 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | -1.75% | - |
| Oct 24, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 4.59% | - |
| Oct 23, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Oct 22, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | - |
| Oct 21, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -7.69% | - |
| Oct 20, 2025 | 5.40 | 5.85 | 5.40 | 5.85 | 5.85 | 6.36% | 91 |
| Oct 17, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Oct 16, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | - |
| Oct 15, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.80% | - |
| Oct 14, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Oct 13, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -2.63% | - |
| Oct 10, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | - |
| Oct 9, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -7.44% | - |
| Oct 8, 2025 | 5.60 | 6.05 | 5.60 | 6.05 | 6.05 | 9.01% | 220 |
| Oct 7, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Oct 6, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Oct 3, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | - |
| Oct 2, 2025 | 5.55 | 5.55 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Oct 1, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Sep 30, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -7.56% | - |
| Sep 29, 2025 | 5.60 | 5.95 | 5.60 | 5.95 | 5.95 | 5.31% | 1,217 |
| Sep 26, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Sep 25, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Sep 24, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 3.67% | - |
| Sep 23, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Sep 22, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| Sep 19, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Sep 18, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Sep 17, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Sep 16, 2025 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | -0.93% | - |
| Sep 15, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Sep 12, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| Sep 11, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Sep 10, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.87% | - |
| Sep 9, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Sep 8, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | - |
| Sep 5, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Sep 4, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Sep 3, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| Sep 2, 2025 | 5.45 | 5.85 | 5.45 | 5.45 | 5.45 | - | 31 |
| Sep 1, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.80% | - |
| Aug 29, 2025 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Aug 28, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Aug 27, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Aug 26, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Aug 25, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Aug 22, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Aug 21, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Aug 20, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -11.02% | - |
| Aug 19, 2025 | 5.95 | 6.35 | 5.95 | 6.35 | 6.35 | 4.96% | 278 |
| Aug 18, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Aug 15, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -5.43% | - |
| Aug 14, 2025 | 6.10 | 6.45 | 6.10 | 6.45 | 6.45 | 3.20% | 283 |
| Aug 13, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 2.46% | - |
| Aug 12, 2025 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | -2.40% | - |
| Aug 11, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1.63% | 30 |
| Aug 8, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -4.65% | - |
| Aug 7, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -5.84% | - |
| Aug 6, 2025 | 6.50 | 6.85 | 6.50 | 6.85 | 6.85 | 7.03% | 61 |
| Aug 5, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | - |
| Aug 4, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Aug 1, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Jul 31, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Jul 30, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -10.56% | - |
| Jul 29, 2025 | 7.05 | 7.40 | 7.05 | 7.10 | 7.10 | 0.71% | 52 |
| Jul 28, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Jul 25, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.07% | - |
| Jul 24, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Jul 23, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 2.11% | - |
| Jul 22, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -6.58% | - |
| Jul 21, 2025 | 7.15 | 7.60 | 7.15 | 7.60 | 7.60 | 7.80% | 30 |
| Jul 18, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |