K+S Aktiengesellschaft (SDF.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:20AM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 1,039 |
| 08 May 2024 | 14.02 | 14.09 | 13.77 | 13.77 | 13.77 | 1,039 |
| 07 May 2024 | 14.00 | 14.07 | 14.00 | 14.03 | 14.03 | 385 |
| 06 May 2024 | 13.96 | 13.96 | 13.73 | 13.81 | 13.81 | 555 |
| 03 May 2024 | 13.94 | 13.94 | 13.77 | 13.77 | 13.77 | 366 |
| 02 May 2024 | 14.01 | 14.05 | 14.01 | 14.03 | 14.03 | 3,389 |
| 30 Apr 2024 | 14.28 | 14.44 | 13.95 | 13.95 | 13.95 | 1,612 |
| 29 Apr 2024 | 13.69 | 13.69 | 13.39 | 13.54 | 13.54 | 19,683 |
| 26 Apr 2024 | 13.68 | 13.71 | 13.52 | 13.52 | 13.52 | 289 |
| 25 Apr 2024 | 13.61 | 13.69 | 13.61 | 13.67 | 13.67 | 400 |
| 24 Apr 2024 | 13.85 | 13.85 | 13.61 | 13.61 | 13.61 | - |
| 23 Apr 2024 | 13.85 | 13.95 | 13.80 | 13.81 | 13.81 | 1,690 |
| 22 Apr 2024 | 13.97 | 13.97 | 13.88 | 13.88 | 13.88 | 422 |
| 19 Apr 2024 | 13.85 | 13.89 | 13.85 | 13.89 | 13.89 | - |
| 18 Apr 2024 | 13.74 | 13.74 | 13.56 | 13.56 | 13.56 | 910 |
| 17 Apr 2024 | 13.74 | 13.88 | 13.74 | 13.76 | 13.76 | 470 |
| 16 Apr 2024 | 13.56 | 13.61 | 13.45 | 13.61 | 13.61 | 1,665 |
| 15 Apr 2024 | 14.10 | 14.10 | 13.69 | 13.69 | 13.69 | 820 |
| 12 Apr 2024 | 13.77 | 14.13 | 13.77 | 14.13 | 14.13 | 3,960 |
| 11 Apr 2024 | 13.90 | 13.90 | 13.81 | 13.81 | 13.81 | 550 |
| 10 Apr 2024 | 14.56 | 14.56 | 14.28 | 14.28 | 14.28 | 6,750 |
| 09 Apr 2024 | 14.41 | 14.55 | 14.41 | 14.49 | 14.49 | 1,510 |
| 08 Apr 2024 | 14.57 | 14.70 | 14.50 | 14.56 | 14.56 | 4,747 |
| 05 Apr 2024 | 14.95 | 14.99 | 14.56 | 14.56 | 14.56 | 5,510 |
| 04 Apr 2024 | 14.84 | 15.02 | 14.70 | 14.79 | 14.79 | 4,513 |
| 03 Apr 2024 | 14.52 | 14.77 | 14.52 | 14.69 | 14.69 | 1,465 |
| 02 Apr 2024 | 14.20 | 14.55 | 14.20 | 14.43 | 14.43 | 1,930 |
| 28 Mar 2024 | 14.39 | 14.50 | 14.39 | 14.41 | 14.41 | 2,291 |
| 27 Mar 2024 | 14.10 | 14.46 | 14.10 | 14.35 | 14.35 | 4,392 |
| 26 Mar 2024 | 14.18 | 14.26 | 14.00 | 14.09 | 14.09 | 3,404 |
| 25 Mar 2024 | 13.64 | 14.00 | 13.64 | 13.90 | 13.90 | 5,203 |
| 22 Mar 2024 | 13.62 | 13.80 | 13.62 | 13.64 | 13.64 | 750 |
| 21 Mar 2024 | 13.78 | 13.78 | 13.50 | 13.50 | 13.50 | 1,758 |
| 20 Mar 2024 | 13.39 | 13.82 | 13.20 | 13.70 | 13.70 | 1,925 |
| 19 Mar 2024 | 13.03 | 13.38 | 13.03 | 13.15 | 13.15 | 1,707 |
| 18 Mar 2024 | 13.19 | 13.23 | 13.14 | 13.23 | 13.23 | 2,656 |
| 15 Mar 2024 | 13.49 | 13.51 | 13.24 | 13.24 | 13.24 | 5,540 |
| 14 Mar 2024 | 13.77 | 14.18 | 13.26 | 13.26 | 13.26 | 8,550 |
| 13 Mar 2024 | 13.69 | 13.69 | 13.10 | 13.24 | 13.24 | 2,757 |
| 12 Mar 2024 | 13.76 | 13.78 | 13.51 | 13.51 | 13.51 | 2,216 |
| 11 Mar 2024 | 13.36 | 13.60 | 13.36 | 13.53 | 13.53 | 1,450 |
| 08 Mar 2024 | 13.44 | 13.52 | 13.33 | 13.33 | 13.33 | 2,853 |
| 07 Mar 2024 | 13.11 | 13.36 | 13.02 | 13.22 | 13.22 | 3,840 |
| 06 Mar 2024 | 12.73 | 13.26 | 12.73 | 13.15 | 13.15 | 11,455 |
| 05 Mar 2024 | 12.65 | 12.80 | 12.50 | 12.74 | 12.74 | 14,060 |
| 04 Mar 2024 | 13.11 | 13.11 | 12.85 | 12.85 | 12.85 | 630 |
| 01 Mar 2024 | 12.93 | 13.20 | 12.93 | 13.10 | 13.10 | 1,581 |
| 29 Feb 2024 | 12.75 | 12.90 | 12.75 | 12.81 | 12.81 | 1,284 |
| 28 Feb 2024 | 13.09 | 13.09 | 12.84 | 12.84 | 12.84 | 700 |
| 27 Feb 2024 | 12.76 | 12.88 | 12.76 | 12.86 | 12.86 | 125 |
| 26 Feb 2024 | 12.59 | 12.90 | 12.56 | 12.75 | 12.75 | 3,113 |
| 23 Feb 2024 | 12.48 | 12.68 | 12.44 | 12.60 | 12.60 | 593 |
| 22 Feb 2024 | 12.51 | 12.52 | 12.35 | 12.51 | 12.51 | 1,065 |
| 21 Feb 2024 | 12.43 | 12.45 | 12.27 | 12.30 | 12.30 | 1,650 |
| 20 Feb 2024 | 12.70 | 12.73 | 12.45 | 12.45 | 12.45 | 264 |
| 19 Feb 2024 | 12.81 | 12.83 | 12.72 | 12.77 | 12.77 | 4,888 |
| 16 Feb 2024 | 13.10 | 13.10 | 12.73 | 12.73 | 12.73 | 1,867 |
| 15 Feb 2024 | 12.82 | 12.99 | 12.82 | 12.94 | 12.94 | 531 |
| 14 Feb 2024 | 12.95 | 12.95 | 12.79 | 12.79 | 12.79 | 1,339 |
| 13 Feb 2024 | 12.89 | 13.28 | 12.89 | 13.08 | 13.08 | 6,425 |
| 12 Feb 2024 | 12.74 | 12.99 | 12.74 | 12.94 | 12.94 | 2,197 |
| 09 Feb 2024 | 12.64 | 12.73 | 12.58 | 12.59 | 12.59 | 1,798 |
| 08 Feb 2024 | 12.52 | 12.52 | 12.27 | 12.48 | 12.48 | 334 |
| 07 Feb 2024 | 12.65 | 12.71 | 12.45 | 12.45 | 12.45 | 2,970 |
| 06 Feb 2024 | 12.68 | 12.74 | 12.38 | 12.63 | 12.63 | 18,615 |
| 05 Feb 2024 | 12.60 | 12.64 | 12.35 | 12.40 | 12.40 | 6,700 |
| 02 Feb 2024 | 12.81 | 12.82 | 12.54 | 12.59 | 12.59 | 1,687 |
| 01 Feb 2024 | 12.90 | 12.90 | 12.76 | 12.76 | 12.76 | 10,250 |
| 31 Jan 2024 | 12.96 | 13.25 | 12.96 | 13.02 | 13.02 | 3,861 |
| 30 Jan 2024 | 13.43 | 13.43 | 13.19 | 13.20 | 13.20 | 554 |
| 29 Jan 2024 | 13.26 | 13.57 | 13.26 | 13.47 | 13.47 | 7,025 |
| 26 Jan 2024 | 13.07 | 13.49 | 13.07 | 13.26 | 13.26 | 2,400 |
| 25 Jan 2024 | 13.13 | 13.14 | 13.01 | 13.01 | 13.01 | 505 |
| 24 Jan 2024 | 13.15 | 13.19 | 13.05 | 13.06 | 13.06 | 1,000 |
| 23 Jan 2024 | 12.85 | 13.29 | 12.85 | 13.02 | 13.02 | 3,640 |
| 22 Jan 2024 | 12.81 | 12.82 | 12.76 | 12.76 | 12.76 | 740 |
| 19 Jan 2024 | 12.86 | 12.89 | 12.73 | 12.78 | 12.78 | 3,400 |
| 18 Jan 2024 | 12.89 | 12.97 | 12.80 | 12.86 | 12.86 | 1,808 |
| 17 Jan 2024 | 12.95 | 12.95 | 12.81 | 12.85 | 12.85 | 5,139 |
| 16 Jan 2024 | 13.23 | 13.23 | 13.02 | 13.02 | 13.02 | 2,538 |
| 15 Jan 2024 | 13.15 | 13.31 | 13.15 | 13.18 | 13.18 | 1,220 |
| 12 Jan 2024 | 13.50 | 13.56 | 13.10 | 13.20 | 13.20 | 6,307 |
| 11 Jan 2024 | 13.75 | 13.76 | 13.60 | 13.61 | 13.61 | 2,080 |
| 10 Jan 2024 | 13.86 | 13.86 | 13.63 | 13.63 | 13.63 | - |
| 09 Jan 2024 | 14.02 | 14.10 | 13.90 | 13.90 | 13.90 | 1,320 |
| 08 Jan 2024 | 14.00 | 14.02 | 13.69 | 14.01 | 14.01 | 2,686 |
| 05 Jan 2024 | 13.98 | 14.00 | 13.78 | 13.94 | 13.94 | 7,462 |
| 04 Jan 2024 | 14.23 | 14.23 | 14.13 | 14.20 | 14.20 | 1,792 |
| 03 Jan 2024 | 14.37 | 14.40 | 14.07 | 14.07 | 14.07 | 1,085 |
| 02 Jan 2024 | 14.26 | 14.39 | 14.15 | 14.20 | 14.20 | 1,671 |
| 29 Dec 2023 | 14.26 | 14.26 | 14.20 | 14.24 | 14.24 | 2,220 |
| 28 Dec 2023 | 14.55 | 14.59 | 14.35 | 14.35 | 14.35 | 3,003 |
| 27 Dec 2023 | 14.62 | 14.77 | 14.61 | 14.66 | 14.66 | 831 |
| 22 Dec 2023 | 14.50 | 14.65 | 14.35 | 14.35 | 14.35 | 1,210 |
| 21 Dec 2023 | 14.13 | 14.48 | 14.13 | 14.43 | 14.43 | 1,559 |
| 20 Dec 2023 | 14.39 | 14.39 | 14.17 | 14.20 | 14.20 | 500 |
| 19 Dec 2023 | 14.27 | 14.28 | 14.04 | 14.22 | 14.22 | 1,449 |
| 18 Dec 2023 | 13.90 | 14.18 | 13.90 | 14.07 | 14.07 | 2,686 |
| 15 Dec 2023 | 14.14 | 14.17 | 13.81 | 13.81 | 13.81 | 275 |
| 14 Dec 2023 | 13.81 | 14.23 | 13.65 | 13.92 | 13.92 | 2,276 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.