K+S Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	17.520	17.685	17.435	17.445	16.349	474,705
2023-09-21	17.605	17.780	17.400	17.605	16.499	829,964
2023-09-20	17.660	18.055	17.620	17.770	16.654	794,880
2023-09-19	17.505	17.765	17.480	17.615	16.508	450,856
2023-09-18	17.600	17.730	17.355	17.565	16.462	657,654
2023-09-15	17.605	17.790	17.470	17.580	16.476	798,261
2023-09-14	17.265	17.510	17.250	17.510	16.410	804,191
2023-09-13	17.010	17.310	17.010	17.195	16.115	537,683
2023-09-12	17.550	17.595	17.005	17.050	15.979	978,941
2023-09-11	17.460	17.700	17.425	17.590	16.485	567,157
2023-09-08	17.585	17.685	17.295	17.350	16.260	747,057
2023-09-07	17.605	17.725	17.435	17.550	16.447	470,446
2023-09-06	17.510	18.070	17.440	17.655	16.546	616,771
2023-09-05	17.410	17.735	17.410	17.540	16.438	452,968
2023-09-04	17.580	17.630	17.430	17.480	16.382	345,308
2023-09-01	17.420	17.770	17.420	17.505	16.405	448,996
2023-08-31	17.495	17.615	17.305	17.350	16.260	589,314
2023-08-30	17.455	17.645	17.385	17.390	16.298	511,090
2023-08-29	17.325	17.465	17.265	17.420	16.326	436,748
2023-08-28	17.240	17.410	17.130	17.275	16.190	472,890
2023-08-25	17.060	17.250	17.060	17.140	16.063	465,442
2023-08-24	17.405	17.500	16.980	17.090	16.016	784,479
2023-08-23	17.595	17.780	17.205	17.300	16.213	599,659
2023-08-22	17.525	17.605	17.440	17.500	16.401	595,694
2023-08-21	17.545	17.780	17.520	17.565	16.462	310,205
2023-08-18	17.635	17.645	17.285	17.520	16.419	653,513
2023-08-17	17.640	17.770	17.550	17.690	16.579	446,916
2023-08-16	17.400	17.820	17.360	17.765	16.649	354,826
2023-08-15	17.900	17.990	17.535	17.540	16.438	672,708
2023-08-14	17.775	17.925	17.695	17.900	16.775	661,944
2023-08-11	18.000	18.320	17.800	17.885	16.761	633,964
2023-08-10	17.675	18.470	17.255	18.080	16.944	1,305,345
2023-08-09	18.020	18.090	17.655	17.900	16.775	581,514
2023-08-08	17.900	18.145	17.765	17.860	16.738	609,902
2023-08-07	17.960	18.380	17.895	18.085	16.949	1,308,770
2023-08-04	17.520	17.800	17.285	17.730	16.616	833,149
2023-08-03	17.025	17.560	16.810	17.545	16.443	950,124
2023-08-02	17.120	17.300	16.775	17.140	16.063	790,815
2023-08-01	17.270	17.430	17.160	17.245	16.162	601,198
2023-07-31	17.360	17.540	17.325	17.325	16.237	627,576
2023-07-28	17.205	17.440	17.075	17.220	16.138	560,151
2023-07-27	17.470	17.545	17.180	17.290	16.204	1,206,246
2023-07-26	18.110	18.205	17.100	17.835	16.715	1,407,563
2023-07-25	18.000	18.300	17.810	18.140	17.000	704,240
2023-07-24	17.625	17.970	17.585	17.935	16.808	590,884
2023-07-21	17.960	18.090	17.610	17.730	16.616	598,865
2023-07-20	17.750	18.475	17.750	17.990	16.860	1,596,850
2023-07-19	16.890	17.455	16.750	17.405	16.312	1,120,915
2023-07-18	16.415	17.030	16.270	16.940	15.876	1,065,728
2023-07-17	16.190	16.560	16.155	16.455	15.421	659,768
2023-07-14	16.470	16.570	16.265	16.335	15.309	671,702
2023-07-13	16.565	16.690	16.430	16.580	15.538	730,193
2023-07-12	16.825	16.870	16.535	16.590	15.548	1,369,871
2023-07-11	16.610	16.850	16.405	16.740	15.688	1,056,465
2023-07-10	16.175	16.650	16.175	16.525	15.487	945,664
2023-07-07	15.700	16.235	15.700	16.235	15.215	853,734
2023-07-06	15.950	16.105	15.590	15.620	14.639	755,762
2023-07-05	16.130	16.130	15.870	16.100	15.089	672,274
2023-07-04	16.195	16.400	15.925	16.260	15.238	662,109
2023-07-03	16.150	16.235	15.895	16.175	15.159	628,526

← NewerPage 14 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.