K+S Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	14.135	14.310	13.935	13.995	13.116	2,074,700
2023-12-14	13.750	14.250	13.610	14.125	13.238	2,327,424
2023-12-13	13.500	13.670	13.375	13.605	12.750	768,347
2023-12-12	13.740	13.810	13.415	13.570	12.717	1,064,394
2023-12-11	13.535	13.790	13.465	13.725	12.863	827,625
2023-12-08	13.650	13.820	13.580	13.660	12.802	696,569
2023-12-07	13.615	13.825	13.405	13.640	12.783	638,095
2023-12-06	13.545	13.730	13.495	13.730	12.867	806,332
2023-12-05	13.400	13.610	13.275	13.530	12.680	807,517
2023-12-04	13.640	13.715	13.400	13.420	12.577	1,065,629
2023-12-01	13.725	13.730	13.355	13.720	12.858	1,185,988
2023-11-30	13.935	14.230	13.545	13.600	12.746	2,390,647
2023-11-29	14.410	14.495	14.265	14.320	13.420	685,286
2023-11-28	14.560	14.660	14.310	14.430	13.523	642,841
2023-11-27	14.655	14.715	14.525	14.555	13.641	509,780
2023-11-24	14.520	14.760	14.405	14.705	13.781	704,458
2023-11-23	14.390	14.605	14.280	14.600	13.683	840,844
2023-11-22	14.465	14.495	14.270	14.350	13.448	408,271
2023-11-21	14.600	14.710	14.340	14.410	13.505	797,073
2023-11-20	14.690	14.805	14.495	14.610	13.692	853,988
2023-11-17	14.600	14.965	14.600	14.665	13.744	883,636
2023-11-16	15.105	15.335	14.575	14.635	13.716	1,864,078
2023-11-15	14.980	15.550	14.980	15.445	14.475	1,286,927
2023-11-14	14.555	15.165	14.470	15.055	14.109	2,843,604
2023-11-13	14.255	14.255	14.025	14.110	13.224	1,255,501
2023-11-10	14.440	14.510	14.120	14.215	13.322	1,115,038
2023-11-09	14.360	14.865	14.320	14.520	13.608	1,762,700
2023-11-08	14.300	14.460	14.125	14.345	13.444	1,442,804
2023-11-07	14.600	14.735	14.375	14.540	13.627	1,820,432
2023-11-06	15.305	15.305	14.565	14.725	13.800	3,450,073
2023-11-03	15.995	16.195	15.690	15.790	14.798	772,780
2023-11-02	15.705	16.080	15.670	15.920	14.920	1,114,859
2023-11-01	15.875	15.965	15.370	15.625	14.643	936,083
2023-10-31	16.100	16.325	15.845	15.870	14.873	848,004
2023-10-30	16.165	16.270	16.080	16.120	15.107	315,311
2023-10-27	16.270	16.455	15.840	16.100	15.089	1,011,041
2023-10-26	15.855	16.310	15.825	16.235	15.215	1,079,503
2023-10-25	16.155	16.160	15.620	15.965	14.962	899,095
2023-10-24	16.255	16.340	15.950	16.060	15.051	793,791
2023-10-23	16.485	16.485	15.895	16.265	15.243	935,050
2023-10-20	16.500	16.605	16.265	16.440	15.407	850,020
2023-10-19	16.725	16.840	16.540	16.640	15.595	613,762
2023-10-18	16.865	17.045	16.770	16.835	15.777	429,063
2023-10-17	16.640	16.865	16.440	16.805	15.749	525,646
2023-10-16	16.950	17.190	16.640	16.705	15.656	466,950
2023-10-13	16.445	17.135	16.445	16.855	15.796	1,213,402
2023-10-12	16.755	16.875	16.455	16.460	15.426	450,971
2023-10-11	16.705	17.105	16.660	16.660	15.613	697,441
2023-10-10	16.585	17.055	16.585	16.775	15.721	953,932
2023-10-09	16.100	16.505	15.975	16.450	15.417	948,731
2023-10-06	16.185	16.295	16.020	16.190	15.173	661,612
2023-10-05	16.220	16.310	16.050	16.185	15.168	462,321
2023-10-04	15.910	16.305	15.840	16.200	15.182	647,497
2023-10-03	16.735	16.735	16.120	16.165	15.149	1,221,672
2023-10-02	17.275	17.320	16.680	16.775	15.721	806,647
2023-09-29	17.045	17.515	17.045	17.180	16.101	827,430
2023-09-28	16.850	17.015	16.445	16.980	15.913	647,832
2023-09-27	16.800	17.065	16.770	16.905	15.843	608,686
2023-09-26	17.020	17.060	16.600	16.855	15.796	809,619
2023-09-25	17.400	17.440	16.880	17.070	15.998	967,042

← NewerPage 13 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.