K+S Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	14.330	14.390	14.170	14.310	14.310	636,790
2026-07-24	14.640	14.750	14.400	14.400	14.400	1,164,870
2026-07-23	14.270	14.720	14.200	14.590	14.590	1,255,279
2026-07-22	14.140	14.360	14.060	14.200	14.200	413,343
2026-07-21	14.090	14.240	14.000	14.080	14.080	683,242
2026-07-20	14.350	14.590	14.110	14.170	14.170	723,947
2026-07-17	13.800	14.440	13.660	14.340	14.340	1,378,596
2026-07-16	14.100	14.100	13.810	13.900	13.900	531,485
2026-07-15	14.100	14.110	13.810	13.920	13.920	377,277
2026-07-14	13.940	14.230	13.850	13.900	13.900	718,674
2026-07-13	13.130	13.920	13.110	13.780	13.780	1,494,411
2026-07-10	13.160	13.240	13.030	13.140	13.140	486,949
2026-07-09	13.350	13.350	13.100	13.180	13.180	481,925
2026-07-08	13.230	13.590	13.180	13.310	13.310	873,159
2026-07-07	13.150	13.230	13.020	13.170	13.170	608,485
2026-07-06	13.420	13.490	13.190	13.190	13.190	588,183
2026-07-03	13.380	13.430	13.190	13.400	13.400	335,332
2026-07-02	13.230	13.580	13.200	13.340	13.340	795,376
2026-07-01	13.180	13.250	13.020	13.250	13.250	596,326
2026-06-30	13.060	13.320	12.920	13.210	13.210	949,067
2026-06-29	12.990	13.330	12.580	12.830	12.830	1,303,386
2026-06-26	13.010	13.300	12.950	13.260	13.260	1,109,816
2026-06-25	13.420	13.450	13.100	13.110	13.110	871,966
2026-06-24	13.310	13.390	13.150	13.310	13.310	811,267
2026-06-23	13.400	13.480	13.250	13.360	13.360	543,086
2026-06-22	13.590	13.590	13.310	13.430	13.430	501,073
2026-06-19	13.360	13.650	13.350	13.500	13.500	764,300
2026-06-18	13.560	13.660	13.350	13.440	13.440	1,190,430
2026-06-17	13.520	13.850	13.450	13.740	13.740	736,627
2026-06-16	13.620	13.700	13.370	13.560	13.560	490,860
2026-06-15	13.680	13.830	13.530	13.650	13.650	1,133,344
2026-06-12	13.310	13.660	13.250	13.660	13.660	1,143,078
2026-06-11	13.320	13.410	13.130	13.380	13.380	1,009,143
2026-06-10	13.290	13.340	12.990	13.280	13.280	1,196,946
2026-06-09	13.640	13.750	12.980	13.310	13.310	3,199,320
2026-06-08	14.430	14.430	13.510	13.750	13.750	1,616,572
2026-06-05	14.300	14.430	14.100	14.200	14.200	2,054,775
2026-06-04	14.510	14.570	14.300	14.300	14.300	579,537
2026-06-03	14.650	14.800	14.410	14.680	14.680	507,172
2026-06-02	14.720	15.040	14.610	14.770	14.770	1,220,321
2026-06-01	14.740	14.860	14.600	14.760	14.760	446,916
2026-05-29	14.880	15.070	14.770	14.810	14.810	1,190,223
2026-05-28	14.850	15.240	14.840	14.900	14.900	1,448,052
2026-05-27	14.690	14.840	14.540	14.840	14.840	1,193,852
2026-05-26	14.420	14.830	14.360	14.680	14.680	1,360,899
2026-05-25	14.630	14.660	14.380	14.380	14.380	910,752
2026-05-22	14.600	14.840	14.520	14.710	14.710	959,919
2026-05-21	14.620	14.800	14.400	14.700	14.700	1,140,340
2026-05-20	14.860	14.900	14.400	14.560	14.560	1,143,625
2026-05-19	15.240	15.440	14.730	14.870	14.870	1,158,637
2026-05-18	15.380	15.520	14.970	15.370	15.370	1,054,812
2026-05-15	15.300	15.750	15.300	15.470	15.470	1,397,755
2026-05-14	15.500	15.610	15.210	15.390	15.390	647,578
2026-05-13	15.430	15.720	15.340	15.570	15.570	1,294,736
2026-05-12	15.350	15.710	15.220	15.430	15.360	1,075,366
2026-05-11	15.170	15.320	14.670	15.210	15.141	1,942,225
2026-05-08	15.280	15.490	15.040	15.400	15.330	861,758
2026-05-07	15.310	15.460	15.210	15.460	15.390	907,713
2026-05-06	16.000	16.130	15.290	15.630	15.559	1,095,732
2026-05-05	16.040	16.310	15.770	16.070	15.997	694,859

← NewerPage 2 of 5 · 253 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.