K+S Aktiengesellschaft (VIE:SDF)
Austria
· Delayed Price · Currency is EUR 11.99
+0.27 (2.30%)
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 | 11.93 | 11.99 | 11.92 | 11.99 | 11.99 | 2.30% | - |
| Dec 4, 2025 | 11.65 | 11.72 | 11.61 | 11.72 | 11.72 | 0.77% | - |
| Dec 3, 2025 | 11.65 | 11.76 | 11.63 | 11.63 | 11.63 | -0.51% | - |
| Dec 2, 2025 | 11.72 | 11.80 | 11.69 | 11.69 | 11.69 | -1.18% | - |
| Dec 1, 2025 | 11.74 | 11.96 | 11.74 | 11.83 | 11.83 | 0.42% | - |
| Nov 28, 2025 | 11.64 | 11.78 | 11.64 | 11.78 | 11.78 | 1.64% | - |
| Nov 27, 2025 | 11.62 | 11.62 | 11.48 | 11.59 | 11.59 | -0.09% | - |
| Nov 26, 2025 | 11.57 | 11.61 | 11.57 | 11.60 | 11.60 | 2.20% | - |
| Nov 25, 2025 | 11.11 | 11.35 | 11.10 | 11.35 | 11.35 | 2.90% | - |
| Nov 24, 2025 | 11.07 | 11.16 | 10.99 | 11.03 | 11.03 | 0.09% | - |
| Nov 21, 2025 | 10.84 | 11.02 | 10.84 | 11.02 | 11.02 | 0.27% | - |
| Nov 20, 2025 | 11.28 | 11.28 | 10.99 | 10.99 | 10.99 | -2.22% | - |
| Nov 19, 2025 | 11.42 | 11.45 | 11.21 | 11.24 | 11.24 | -0.44% | - |
| Nov 18, 2025 | 11.13 | 11.52 | 11.13 | 11.29 | 11.29 | -0.44% | 1,276 |
| Nov 17, 2025 | 11.56 | 11.65 | 11.34 | 11.34 | 11.34 | -2.74% | - |
| Nov 14, 2025 | 11.78 | 11.78 | 11.66 | 11.66 | 11.66 | -1.35% | - |
| Nov 13, 2025 | 11.68 | 12.01 | 11.68 | 11.82 | 11.82 | 2.43% | - |
| Nov 12, 2025 | 11.26 | 11.60 | 11.26 | 11.54 | 11.54 | 4.15% | - |
| Nov 11, 2025 | 10.44 | 11.08 | 10.44 | 11.08 | 11.08 | 2.50% | - |
| Nov 10, 2025 | 10.94 | 10.94 | 10.81 | 10.81 | 10.81 | - | - |
| Nov 7, 2025 | 10.83 | 10.83 | 10.72 | 10.81 | 10.81 | 0.46% | - |
| Nov 6, 2025 | 11.00 | 11.00 | 10.76 | 10.76 | 10.76 | -1.47% | - |
| Nov 5, 2025 | 10.91 | 11.00 | 10.91 | 10.92 | 10.92 | -1.18% | - |
| Nov 4, 2025 | 11.18 | 11.18 | 11.05 | 11.05 | 11.05 | -2.13% | - |
| Nov 3, 2025 | 11.35 | 11.40 | 11.28 | 11.29 | 11.29 | -0.88% | - |
| Oct 31, 2025 | 11.43 | 11.43 | 11.37 | 11.39 | 11.39 | -0.26% | - |
| Oct 30, 2025 | 11.47 | 11.47 | 11.37 | 11.42 | 11.42 | -1.13% | - |
| Oct 29, 2025 | 11.69 | 11.72 | 11.55 | 11.55 | 11.55 | -0.77% | - |
| Oct 28, 2025 | 11.68 | 11.68 | 11.64 | 11.64 | 11.64 | -1.10% | - |
| Oct 27, 2025 | 12.08 | 12.08 | 11.75 | 11.77 | 11.77 | -2.49% | - |
| Oct 24, 2025 | 11.94 | 12.07 | 11.92 | 12.07 | 12.07 | 1.00% | - |
| Oct 23, 2025 | 11.63 | 11.95 | 11.63 | 11.95 | 11.95 | 3.64% | 1,257 |
| Oct 22, 2025 | 11.52 | 11.53 | 11.37 | 11.53 | 11.53 | 0.44% | - |
| Oct 21, 2025 | 11.47 | 11.48 | 11.36 | 11.48 | 11.48 | 1.06% | - |
| Oct 20, 2025 | 11.37 | 11.37 | 11.33 | 11.36 | 11.36 | -0.18% | - |
| Oct 17, 2025 | 11.39 | 11.39 | 11.26 | 11.38 | 11.38 | -2.49% | - |
| Oct 16, 2025 | 11.60 | 11.69 | 11.60 | 11.67 | 11.67 | 0.52% | - |
| Oct 15, 2025 | 11.60 | 11.66 | 11.60 | 11.61 | 11.61 | 0.87% | - |
| Oct 14, 2025 | 11.62 | 11.62 | 11.51 | 11.51 | 11.51 | -1.62% | - |
| Oct 13, 2025 | 11.72 | 11.72 | 11.64 | 11.70 | 11.70 | -0.26% | - |
| Oct 10, 2025 | 11.87 | 11.89 | 11.73 | 11.73 | 11.73 | -2.82% | - |
| Oct 9, 2025 | 11.79 | 12.08 | 11.79 | 12.07 | 12.07 | 2.37% | - |
| Oct 8, 2025 | 11.78 | 11.89 | 11.78 | 11.79 | 11.79 | 0.94% | 1,322 |
| Oct 7, 2025 | 11.66 | 11.71 | 11.63 | 11.68 | 11.68 | 0.26% | 144 |
| Oct 6, 2025 | 11.73 | 11.73 | 11.62 | 11.65 | 11.65 | -0.51% | - |
| Oct 3, 2025 | 11.67 | 11.78 | 11.67 | 11.71 | 11.71 | 1.30% | - |
| Oct 2, 2025 | 11.60 | 11.60 | 11.45 | 11.56 | 11.56 | -0.26% | 70 |
| Oct 1, 2025 | 11.61 | 11.61 | 11.59 | 11.59 | 11.59 | 0.43% | - |
| Sep 30, 2025 | 11.53 | 11.54 | 11.45 | 11.54 | 11.54 | -0.60% | - |
| Sep 29, 2025 | 11.73 | 11.73 | 11.61 | 11.61 | 11.61 | -1.69% | - |
| Sep 26, 2025 | 11.62 | 11.81 | 11.62 | 11.81 | 11.81 | -0.67% | - |
| Sep 25, 2025 | 11.80 | 12.11 | 11.80 | 11.89 | 11.89 | 1.11% | - |
| Sep 24, 2025 | 11.86 | 11.86 | 11.76 | 11.76 | 11.76 | -0.42% | - |
| Sep 23, 2025 | 11.57 | 11.85 | 11.57 | 11.81 | 11.81 | 2.52% | - |
| Sep 22, 2025 | 11.27 | 11.73 | 11.27 | 11.52 | 11.52 | 1.77% | - |
| Sep 19, 2025 | 11.28 | 11.32 | 11.28 | 11.32 | 11.32 | 0.09% | - |
| Sep 18, 2025 | 11.23 | 11.38 | 11.23 | 11.31 | 11.31 | 0.53% | - |
| Sep 17, 2025 | 11.22 | 11.25 | 11.19 | 11.25 | 11.25 | 0.36% | - |
| Sep 16, 2025 | 11.20 | 11.25 | 11.20 | 11.21 | 11.21 | -0.18% | - |
| Sep 15, 2025 | 11.21 | 11.26 | 11.21 | 11.23 | 11.23 | -0.09% | - |
| Sep 12, 2025 | 11.39 | 11.39 | 11.24 | 11.24 | 11.24 | -0.79% | - |
| Sep 11, 2025 | 11.40 | 11.40 | 11.30 | 11.33 | 11.33 | -0.53% | - |
| Sep 10, 2025 | 11.50 | 11.50 | 11.39 | 11.39 | 11.39 | -0.35% | - |
| Sep 9, 2025 | 11.29 | 11.43 | 11.28 | 11.43 | 11.43 | 1.51% | - |
| Sep 8, 2025 | 11.30 | 11.30 | 11.26 | 11.26 | 11.26 | -0.09% | - |
| Sep 5, 2025 | 11.26 | 11.28 | 11.21 | 11.27 | 11.27 | 0.71% | - |
| Sep 4, 2025 | 11.24 | 11.25 | 11.19 | 11.19 | 11.19 | -1.06% | - |
| Sep 3, 2025 | 11.39 | 11.39 | 11.31 | 11.31 | 11.31 | -0.35% | - |
| Sep 2, 2025 | 11.51 | 11.51 | 11.34 | 11.35 | 11.35 | -1.56% | - |
| Sep 1, 2025 | 11.64 | 11.64 | 11.53 | 11.53 | 11.53 | -0.77% | - |
| Aug 29, 2025 | 11.80 | 11.80 | 11.62 | 11.62 | 11.62 | -1.44% | - |
| Aug 28, 2025 | 11.83 | 11.92 | 11.79 | 11.79 | 11.79 | -0.59% | - |
| Aug 27, 2025 | 11.92 | 11.92 | 11.85 | 11.86 | 11.86 | -1.08% | - |
| Aug 26, 2025 | 11.91 | 12.06 | 11.89 | 11.99 | 11.99 | 0.67% | - |
| Aug 25, 2025 | 11.88 | 11.91 | 11.82 | 11.91 | 11.91 | -0.08% | - |
| Aug 22, 2025 | 11.84 | 11.92 | 11.84 | 11.92 | 11.92 | 0.85% | - |
| Aug 21, 2025 | 11.65 | 11.82 | 11.65 | 11.82 | 11.82 | -0.42% | - |
| Aug 20, 2025 | 12.04 | 12.04 | 11.87 | 11.87 | 11.87 | -4.43% | - |
| Aug 19, 2025 | 12.40 | 12.45 | 12.37 | 12.42 | 12.42 | 0.24% | - |
| Aug 18, 2025 | 12.61 | 12.61 | 12.38 | 12.39 | 12.39 | -1.04% | - |
| Aug 15, 2025 | 12.59 | 12.59 | 12.52 | 12.52 | 12.52 | -1.18% | - |
| Aug 14, 2025 | 12.73 | 12.86 | 12.67 | 12.67 | 12.67 | -0.94% | - |
| Aug 13, 2025 | 13.08 | 13.08 | 12.72 | 12.79 | 12.79 | -2.52% | - |
| Aug 12, 2025 | 12.91 | 13.12 | 12.72 | 13.12 | 13.12 | 1.63% | 639 |
| Aug 11, 2025 | 13.00 | 13.00 | 12.91 | 12.91 | 12.91 | -1.22% | - |
| Aug 8, 2025 | 13.17 | 13.17 | 13.07 | 13.07 | 13.07 | -0.68% | - |
| Aug 7, 2025 | 13.33 | 13.33 | 13.16 | 13.16 | 13.16 | -1.57% | - |
| Aug 6, 2025 | 13.54 | 13.54 | 13.33 | 13.37 | 13.37 | -0.30% | - |
| Aug 5, 2025 | 13.39 | 13.41 | 13.33 | 13.41 | 13.41 | 0.30% | - |
| Aug 4, 2025 | 13.25 | 13.39 | 13.25 | 13.37 | 13.37 | 0.53% | - |
| Aug 1, 2025 | 13.25 | 13.43 | 13.25 | 13.30 | 13.30 | 0.23% | - |
| Jul 31, 2025 | 13.12 | 13.27 | 13.12 | 13.27 | 13.27 | -0.15% | - |
| Jul 30, 2025 | 13.17 | 13.29 | 13.17 | 13.29 | 13.29 | -0.23% | - |
| Jul 29, 2025 | 14.65 | 14.72 | 13.32 | 13.32 | 13.32 | -9.02% | 4,176 |
| Jul 28, 2025 | 14.90 | 14.90 | 14.64 | 14.64 | 14.64 | -1.41% | - |
| Jul 25, 2025 | 14.77 | 14.86 | 14.77 | 14.85 | 14.85 | - | - |
| Jul 24, 2025 | 15.11 | 15.11 | 14.79 | 14.85 | 14.85 | -1.79% | - |
| Jul 23, 2025 | 15.06 | 15.13 | 15.04 | 15.12 | 15.12 | 1.27% | - |
| Jul 22, 2025 | 14.81 | 14.93 | 14.73 | 14.93 | 14.93 | 0.07% | - |
| Jul 21, 2025 | 14.98 | 15.07 | 14.81 | 14.92 | 14.92 | 0.74% | - |