K+S Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	13.075	13.100	12.965	13.090	12.901	612,614
2024-06-07	13.140	13.210	13.020	13.140	12.950	579,912
2024-06-06	13.040	13.145	12.960	13.140	12.950	641,674
2024-06-05	13.280	13.280	13.045	13.065	12.876	928,442
2024-06-04	13.520	13.580	13.130	13.310	13.118	1,006,382
2024-06-03	13.540	13.915	13.505	13.550	13.354	1,287,505
2024-05-31	13.630	13.680	13.440	13.500	13.305	782,436
2024-05-30	13.340	13.695	13.335	13.650	13.453	769,644
2024-05-29	13.555	13.600	13.310	13.430	13.236	967,987
2024-05-28	13.595	13.675	13.465	13.615	13.418	446,938
2024-05-27	13.495	13.630	13.470	13.545	13.349	407,470
2024-05-24	13.580	13.610	13.465	13.495	13.300	466,610
2024-05-23	13.605	13.880	13.605	13.615	13.418	673,085
2024-05-22	13.660	13.800	13.605	13.650	13.453	564,735
2024-05-21	13.630	13.755	13.585	13.710	13.512	563,466
2024-05-20	13.350	13.730	13.350	13.675	13.477	891,467
2024-05-17	13.565	13.600	13.290	13.355	13.162	872,252
2024-05-16	13.505	13.675	13.420	13.595	13.398	775,864
2024-05-15	13.605	13.780	13.505	13.575	13.379	1,222,751
2024-05-14	14.135	14.410	13.935	14.265	13.369	1,737,763
2024-05-13	14.200	14.200	13.490	14.015	13.135	2,031,643
2024-05-10	13.880	14.045	13.695	13.845	12.975	1,883,519
2024-05-09	13.785	13.880	13.640	13.750	12.886	646,609
2024-05-08	14.075	14.150	13.755	13.805	12.938	1,081,532
2024-05-07	13.855	14.180	13.820	14.055	13.172	1,171,116
2024-05-06	13.855	13.980	13.710	13.795	12.928	799,455
2024-05-03	13.880	14.075	13.760	13.815	12.947	940,772
2024-05-02	14.130	14.175	13.715	13.795	12.928	1,466,172
2024-04-30	13.670	14.495	13.575	14.025	13.144	2,542,452
2024-04-29	13.580	13.630	13.325	13.625	12.769	1,185,276
2024-04-26	13.785	13.825	13.460	13.515	12.666	897,053
2024-04-25	13.695	13.950	13.575	13.695	12.835	623,618
2024-04-24	13.900	13.920	13.625	13.680	12.821	933,039
2024-04-23	13.965	13.975	13.740	13.895	13.022	751,689
2024-04-22	14.035	14.050	13.815	13.885	13.013	444,013
2024-04-19	13.780	14.100	13.770	13.985	13.106	712,572
2024-04-18	13.900	13.915	13.535	13.830	12.961	809,920
2024-04-17	13.740	13.935	13.720	13.785	12.919	549,225
2024-04-16	13.720	13.725	13.425	13.715	12.853	1,132,096
2024-04-15	14.025	14.025	13.615	13.785	12.919	1,116,758
2024-04-12	13.850	14.110	13.795	14.050	13.167	938,848
2024-04-11	13.965	14.115	13.665	13.755	12.891	1,719,183
2024-04-10	14.575	14.660	14.255	14.325	13.425	659,144
2024-04-09	14.465	14.570	14.035	14.485	13.575	928,823
2024-04-08	14.620	14.710	14.405	14.490	13.580	606,259
2024-04-05	14.800	15.150	14.555	14.625	13.706	1,229,820
2024-04-04	14.840	15.045	14.665	14.915	13.978	1,083,919
2024-04-03	14.520	14.800	14.470	14.775	13.847	1,073,140
2024-04-02	14.430	14.650	14.355	14.520	13.608	862,090
2024-03-28	14.520	14.680	14.350	14.460	13.552	905,929
2024-03-27	14.095	14.510	14.095	14.465	13.556	1,445,161
2024-03-26	13.945	14.280	13.890	14.200	13.308	1,381,977
2024-03-25	13.720	14.080	13.720	14.000	13.120	1,261,342
2024-03-22	13.555	13.835	13.505	13.740	12.877	818,240
2024-03-21	13.820	13.830	13.435	13.580	12.727	799,937
2024-03-20	13.315	13.835	13.140	13.675	12.816	1,106,135
2024-03-19	13.015	13.430	13.015	13.320	12.483	976,499
2024-03-18	13.205	13.595	12.985	13.070	12.249	1,217,830
2024-03-15	13.340	13.840	13.115	13.230	12.399	23,408,781
2024-03-14	13.700	14.455	13.205	13.295	12.460	5,211,132

← NewerPage 11 of 22 · 1,279 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.