K+S Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	13.355	13.570	13.075	13.265	12.432	2,135,921
2024-03-12	13.575	13.885	13.525	13.555	12.703	1,695,908
2024-03-11	13.280	13.695	13.275	13.520	12.671	1,631,963
2024-03-08	13.360	13.630	13.195	13.355	12.516	1,643,424
2024-03-07	13.100	13.360	12.895	13.300	12.464	989,358
2024-03-06	12.815	13.330	12.815	13.130	12.305	1,467,920
2024-03-05	12.620	12.930	12.485	12.800	11.996	1,214,368
2024-03-04	13.085	13.110	12.660	12.720	11.921	1,288,096
2024-03-01	12.845	13.240	12.840	13.170	12.343	799,668
2024-02-29	12.885	12.915	12.700	12.900	12.090	1,073,150
2024-02-28	12.950	12.950	12.720	12.925	12.113	552,058
2024-02-27	12.770	13.000	12.665	12.925	12.113	627,462
2024-02-26	12.650	12.905	12.500	12.800	11.996	904,997
2024-02-23	12.520	12.775	12.380	12.670	11.874	900,750
2024-02-22	12.455	12.615	12.300	12.530	11.743	1,386,124
2024-02-21	12.450	12.680	12.260	12.350	11.574	934,786
2024-02-20	12.730	12.775	12.440	12.475	11.691	844,162
2024-02-19	12.860	12.970	12.715	12.805	12.001	517,431
2024-02-16	13.125	13.190	12.830	12.890	12.080	874,059
2024-02-15	12.805	13.160	12.775	13.025	12.207	1,016,419
2024-02-14	12.925	13.040	12.770	12.795	11.991	780,665
2024-02-13	13.070	13.375	13.020	13.050	12.230	1,203,830
2024-02-12	12.645	13.015	12.640	12.980	12.165	858,577
2024-02-09	12.550	12.770	12.515	12.630	11.837	718,548
2024-02-08	12.500	12.620	12.255	12.515	11.729	851,126
2024-02-07	12.680	12.785	12.485	12.510	11.724	654,796
2024-02-06	12.220	12.720	12.155	12.690	11.893	1,493,171
2024-02-05	12.560	12.655	12.280	12.330	11.555	1,323,899
2024-02-02	12.810	12.865	12.500	12.550	11.762	702,802
2024-02-01	12.920	13.010	12.690	12.740	11.940	1,282,868
2024-01-31	13.160	13.225	12.920	13.065	12.244	1,179,861
2024-01-30	13.470	13.500	13.135	13.190	12.361	793,452
2024-01-29	13.320	13.515	13.235	13.455	12.610	748,959
2024-01-26	13.040	13.535	13.040	13.320	12.483	993,346
2024-01-25	13.100	13.215	13.000	13.030	12.211	606,988
2024-01-24	13.150	13.200	12.985	13.140	12.315	592,149
2024-01-23	12.810	13.125	12.785	13.070	12.249	886,834
2024-01-22	12.850	12.970	12.725	12.785	11.982	667,808
2024-01-19	12.965	13.020	12.630	12.800	11.996	965,303
2024-01-18	12.940	12.975	12.800	12.900	12.090	710,704
2024-01-17	12.975	13.030	12.755	12.905	12.094	1,140,383
2024-01-16	13.140	13.235	13.075	13.110	12.286	728,247
2024-01-15	13.160	13.325	13.090	13.245	12.413	753,136
2024-01-12	13.600	13.740	13.065	13.170	12.343	1,640,206
2024-01-11	13.605	13.795	13.550	13.610	12.755	807,419
2024-01-10	13.855	13.895	13.575	13.590	12.736	1,199,660
2024-01-09	14.120	14.210	13.875	13.950	13.074	748,249
2024-01-08	13.990	14.090	13.650	14.060	13.177	685,727
2024-01-05	14.025	14.085	13.755	14.035	13.153	909,221
2024-01-04	14.155	14.285	14.055	14.110	13.224	574,327
2024-01-03	14.295	14.330	14.065	14.145	13.256	816,092
2024-01-02	14.310	14.435	14.130	14.310	13.411	616,776
2023-12-29	14.300	14.350	14.170	14.310	13.411	366,984
2023-12-28	14.585	14.620	14.360	14.375	13.472	668,946
2023-12-27	14.495	14.895	14.445	14.560	13.645	1,076,790
2023-12-22	14.495	14.675	14.370	14.410	13.505	700,814
2023-12-21	14.190	14.515	14.110	14.480	13.570	777,265
2023-12-20	14.300	14.490	14.100	14.280	13.383	1,036,791
2023-12-19	14.035	14.295	14.010	14.270	13.374	1,347,535
2023-12-18	13.940	14.280	13.935	14.120	13.233	823,454

← NewerPage 12 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.