K+S Aktiengesellschaft historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	15.295	15.375	15.075	15.300	13.438	748,420
2021-11-09	15.210	15.500	15.075	15.235	13.381	891,580
2021-11-08	15.170	15.350	15.090	15.270	13.412	708,296
2021-11-05	15.315	15.435	14.970	15.080	13.245	832,200
2021-11-04	15.410	15.545	15.140	15.350	13.482	1,065,173
2021-11-03	14.800	15.455	14.785	15.265	13.408	1,178,832
2021-11-02	15.250	15.325	14.690	14.790	12.990	1,565,910
2021-11-01	15.000	15.340	14.980	15.290	13.430	1,286,870
2021-10-29	14.700	15.230	14.470	14.895	13.083	1,554,754
2021-10-28	14.350	14.815	13.930	14.785	12.986	2,567,444
2021-10-27	13.470	14.320	13.360	14.220	12.490	2,352,790
2021-10-26	14.085	14.300	12.705	13.340	11.717	4,371,969
2021-10-25	13.850	14.200	13.840	14.065	12.354	906,519
2021-10-22	13.495	13.905	13.440	13.835	12.152	682,128
2021-10-21	13.455	13.675	13.395	13.495	11.853	657,223
2021-10-20	13.645	13.665	13.175	13.635	11.976	1,167,155
2021-10-19	14.215	14.260	13.635	13.725	12.055	1,129,346
2021-10-18	14.030	14.245	13.860	14.190	12.463	667,328
2021-10-15	14.075	14.345	13.995	14.075	12.362	975,757
2021-10-14	14.225	14.515	13.910	14.015	12.310	855,839

← NewerPage 22 of 22 · 1,280 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.