K+S Aktiengesellschaft historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	10.745	10.745	10.555	10.605	10.452	451,381
2024-08-30	10.735	10.820	10.660	10.710	10.555	738,507
2024-08-29	10.620	10.760	10.610	10.705	10.550	450,639
2024-08-28	10.680	10.715	10.590	10.645	10.491	375,721
2024-08-27	10.700	10.825	10.675	10.675	10.521	413,092
2024-08-26	10.700	10.745	10.635	10.640	10.486	331,122
2024-08-23	10.455	10.705	10.455	10.660	10.506	1,174,263
2024-08-22	10.715	10.805	10.655	10.660	10.506	379,648
2024-08-21	10.490	10.880	10.490	10.770	10.614	920,700
2024-08-20	10.955	10.960	10.430	10.535	10.383	1,194,132
2024-08-19	11.200	11.250	10.890	10.980	10.821	1,039,829
2024-08-16	11.345	11.460	11.175	11.250	11.087	763,426
2024-08-15	11.315	11.420	11.190	11.340	11.176	652,231
2024-08-14	11.400	11.580	11.300	11.315	11.151	633,149
2024-08-13	11.420	11.420	11.200	11.315	11.151	537,185
2024-08-12	11.455	11.520	11.295	11.430	11.265	589,167
2024-08-09	11.635	11.715	11.490	11.495	11.329	484,456
2024-08-08	11.610	11.640	11.515	11.610	11.442	480,580
2024-08-07	11.615	11.880	11.590	11.650	11.482	619,604
2024-08-06	11.605	11.795	11.440	11.565	11.398	914,910
2024-08-05	11.560	11.815	11.400	11.625	11.457	778,522
2024-08-02	11.840	11.995	11.745	11.775	11.605	513,779
2024-08-01	11.940	11.985	11.775	11.950	11.777	589,686
2024-07-31	11.950	12.050	11.865	11.930	11.757	552,894
2024-07-30	11.825	11.965	11.770	11.845	11.674	392,226
2024-07-29	11.800	11.930	11.705	11.835	11.664	390,108
2024-07-26	11.895	11.905	11.700	11.765	11.595	341,285
2024-07-25	11.750	11.835	11.600	11.835	11.664	666,970
2024-07-24	11.725	11.885	11.600	11.795	11.624	403,346
2024-07-23	11.870	11.880	11.670	11.690	11.521	566,067
2024-07-22	11.890	12.085	11.865	11.885	11.713	606,203
2024-07-19	11.850	12.040	11.850	11.865	11.693	671,227
2024-07-18	11.795	12.050	11.795	11.945	11.772	792,876
2024-07-17	11.500	11.885	11.500	11.740	11.570	1,328,675
2024-07-16	11.535	11.590	11.265	11.510	11.344	845,606
2024-07-15	11.645	11.715	11.510	11.610	11.442	668,135
2024-07-12	11.710	11.730	11.585	11.690	11.521	574,462
2024-07-11	11.680	11.845	11.590	11.735	11.565	787,781
2024-07-10	11.635	11.725	11.510	11.645	11.477	710,168
2024-07-09	11.700	11.740	11.520	11.725	11.555	1,297,022
2024-07-08	12.100	12.125	11.450	11.795	11.624	3,058,048
2024-07-05	12.555	12.580	12.395	12.520	12.339	649,830
2024-07-04	12.495	12.715	12.495	12.565	12.383	420,287
2024-07-03	12.630	12.670	12.400	12.465	12.285	636,670
2024-07-02	12.590	12.655	12.530	12.575	12.393	369,978
2024-07-01	12.695	12.765	12.465	12.590	12.408	643,729
2024-06-28	12.490	12.660	12.470	12.575	12.393	571,536
2024-06-27	12.540	12.740	12.490	12.535	12.354	471,549
2024-06-26	12.470	12.695	12.440	12.490	12.309	487,450
2024-06-25	12.755	12.755	12.420	12.480	12.300	857,325
2024-06-24	12.380	12.820	12.360	12.790	12.605	947,332
2024-06-21	12.385	12.550	12.355	12.390	12.211	1,647,369
2024-06-20	12.300	12.390	12.220	12.320	12.142	981,583
2024-06-19	12.400	12.460	12.275	12.275	12.097	659,702
2024-06-18	12.300	12.460	12.140	12.395	12.216	1,260,701
2024-06-17	12.630	12.740	12.370	12.400	12.221	922,052
2024-06-14	12.705	12.805	12.570	12.630	12.447	771,801
2024-06-13	12.750	12.765	12.515	12.670	12.487	1,352,481
2024-06-12	12.940	12.960	12.650	12.730	12.546	996,507
2024-06-11	13.020	13.050	12.880	12.880	12.694	639,896

← NewerPage 10 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-13	0.0700 EUR
2025-05-15	0.1500 EUR
2024-05-15	0.7000 EUR
2023-05-11	1.0000 EUR
2022-05-13	0.2000 EUR
2020-06-11	0.0400 EUR
2020-05-13	0.1500 EUR
2019-05-16	0.2500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.