K+S Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	16.150	16.235	15.895	16.175	15.159	628,526
2023-06-30	15.660	16.055	15.660	15.955	14.953	1,056,771
2023-06-29	15.540	15.680	15.460	15.560	14.582	388,071
2023-06-28	15.645	15.790	15.440	15.595	14.615	807,966
2023-06-27	16.090	16.200	15.390	15.540	14.564	1,028,222
2023-06-26	15.880	15.985	15.540	15.940	14.939	519,924
2023-06-23	15.765	16.105	15.595	15.850	14.854	708,429
2023-06-22	15.550	16.260	15.515	15.920	14.920	1,113,335
2023-06-21	15.305	15.740	15.220	15.715	14.728	871,442
2023-06-20	15.335	15.630	15.230	15.310	14.348	824,063
2023-06-19	15.600	15.730	15.355	15.460	14.489	792,540
2023-06-16	15.600	16.030	15.490	15.680	14.695	2,456,456
2023-06-15	14.935	15.555	14.935	15.555	14.578	1,549,659
2023-06-14	15.935	15.990	14.350	15.140	14.189	4,416,548
2023-06-13	15.870	15.960	15.655	15.895	14.896	903,137
2023-06-12	15.500	15.765	15.485	15.730	14.742	1,142,400
2023-06-09	15.540	15.540	15.285	15.450	14.479	1,035,597
2023-06-08	15.600	15.855	15.500	15.690	14.704	765,896
2023-06-07	15.300	15.845	15.270	15.595	14.615	1,576,615
2023-06-06	15.420	15.500	14.765	15.085	14.137	1,774,388
2023-06-05	15.500	15.600	15.360	15.485	14.512	848,546
2023-06-02	15.090	15.415	15.065	15.335	14.372	1,263,065
2023-06-01	15.105	15.130	14.590	14.975	14.034	1,091,348
2023-05-31	15.130	15.325	14.860	15.050	14.105	1,879,223
2023-05-30	16.270	16.300	15.185	15.230	14.273	2,476,225
2023-05-29	16.300	16.495	16.300	16.355	15.328	541,162
2023-05-26	16.065	16.270	15.925	16.155	15.140	1,002,726
2023-05-25	16.290	16.375	16.120	16.130	15.117	1,092,017
2023-05-24	16.550	16.555	16.220	16.270	15.248	935,587
2023-05-23	16.530	16.840	16.520	16.595	15.552	1,031,014
2023-05-22	16.610	16.700	16.475	16.525	15.487	752,294
2023-05-19	16.750	17.040	16.645	16.645	15.599	863,211
2023-05-18	16.900	17.075	16.570	16.705	15.656	1,032,980
2023-05-17	16.450	16.885	16.405	16.765	15.712	1,242,832
2023-05-16	16.660	16.860	16.475	16.570	15.529	1,121,044
2023-05-15	16.675	16.910	16.500	16.690	15.641	1,097,167
2023-05-12	16.180	16.675	16.120	16.595	15.552	1,456,909
2023-05-11	16.880	16.940	16.155	16.170	15.154	2,242,566
2023-05-10	17.600	17.895	17.565	17.830	15.773	1,587,905
2023-05-09	17.220	17.590	16.680	17.535	15.512	3,643,256
2023-05-08	17.760	17.905	17.630	17.830	15.773	868,388
2023-05-05	17.135	17.745	16.970	17.665	15.627	1,391,532
2023-05-04	17.800	17.925	16.910	17.110	15.136	1,396,884
2023-05-03	17.835	17.860	17.510	17.750	15.702	712,600
2023-05-02	18.150	18.365	17.570	17.620	15.587	830,522
2023-04-28	17.940	18.110	17.200	18.090	16.003	1,641,779
2023-04-27	18.100	18.140	17.730	17.935	15.866	849,263
2023-04-26	17.960	18.220	17.890	18.085	15.998	750,534
2023-04-25	18.615	18.615	17.720	17.955	15.883	1,739,915
2023-04-24	18.450	18.665	18.240	18.665	16.511	450,932
2023-04-21	18.660	18.665	18.360	18.460	16.330	872,740
2023-04-20	19.000	19.035	18.620	18.685	16.529	666,188
2023-04-19	19.000	19.050	18.680	19.050	16.852	750,313
2023-04-18	19.000	19.300	18.960	18.980	16.790	870,006
2023-04-17	19.000	19.120	18.935	19.030	16.834	593,341
2023-04-14	18.850	19.130	18.775	18.825	16.653	912,537
2023-04-13	19.270	19.270	18.780	18.835	16.662	888,242
2023-04-12	19.200	19.420	19.060	19.250	17.029	580,885
2023-04-11	18.905	19.255	18.905	19.100	16.896	754,980
2023-04-06	18.565	18.900	18.510	18.570	16.427	900,022

← NewerPage 15 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.