K+S Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	16.330	16.440	16.090	16.130	16.057	1,057,456
2026-04-30	16.000	16.050	15.730	15.960	15.888	772,938
2026-04-29	15.980	16.030	15.290	15.940	15.868	1,434,670
2026-04-28	16.190	16.360	15.810	15.850	15.778	1,115,839
2026-04-27	15.730	16.110	15.620	16.060	15.987	976,521
2026-04-24	15.910	16.190	15.650	15.770	15.699	1,327,319
2026-04-23	16.200	16.590	15.580	15.770	15.699	1,146,428
2026-04-22	15.020	16.120	14.850	16.080	16.007	2,825,923
2026-04-21	14.690	14.860	14.530	14.800	14.733	1,203,465
2026-04-20	14.600	14.770	14.340	14.550	14.484	1,476,232
2026-04-17	15.160	15.410	14.160	14.460	14.394	2,769,625
2026-04-16	15.100	15.480	15.080	15.200	15.131	1,019,401
2026-04-15	15.090	15.310	14.790	15.090	15.022	1,144,430
2026-04-14	15.850	15.850	14.810	15.240	15.171	1,657,542
2026-04-13	15.890	16.370	15.710	15.950	15.878	1,074,853
2026-04-10	15.950	15.980	15.480	15.640	15.569	986,624
2026-04-09	16.000	16.140	15.780	15.970	15.898	955,595
2026-04-08	16.170	16.170	15.040	15.840	15.768	3,185,209
2026-04-07	16.500	17.230	16.490	17.220	17.142	2,002,191
2026-04-02	15.960	16.620	15.900	16.420	16.346	1,246,744
2026-04-01	16.370	16.470	15.910	16.010	15.937	1,109,523
2026-03-31	16.320	16.700	16.240	16.300	16.226	1,144,048
2026-03-30	16.210	16.400	16.120	16.310	16.236	736,833
2026-03-27	16.370	16.420	15.990	16.220	16.146	938,298
2026-03-26	16.010	16.500	15.600	16.320	16.246	1,513,907
2026-03-25	16.200	16.440	16.000	16.070	15.997	1,599,005
2026-03-24	15.340	16.140	15.110	16.100	16.027	2,075,275
2026-03-23	14.890	15.530	14.500	15.190	15.121	2,658,296
2026-03-20	16.410	16.430	15.080	15.110	15.042	4,626,290
2026-03-19	17.800	17.880	16.700	16.770	16.694	2,651,670
2026-03-18	17.680	17.900	17.570	17.900	17.819	1,103,650
2026-03-17	17.300	17.770	17.180	17.750	17.670	1,762,095
2026-03-16	17.810	18.020	17.130	17.280	17.202	2,769,597
2026-03-13	17.900	18.690	17.820	18.260	18.177	3,296,926
2026-03-12	15.700	18.060	15.540	17.840	17.759	6,500,147
2026-03-11	15.210	15.610	15.130	15.540	15.470	961,712
2026-03-10	15.670	15.790	15.280	15.320	15.251	1,560,414
2026-03-09	14.750	15.730	14.750	15.670	15.599	2,158,299
2026-03-06	15.170	15.320	14.990	15.060	14.992	801,447
2026-03-05	15.000	15.450	14.940	15.110	15.042	1,006,977
2026-03-04	15.100	15.440	14.970	15.040	14.972	1,005,769
2026-03-03	14.950	15.440	14.700	15.120	15.051	1,727,503
2026-03-02	14.880	15.430	14.850	15.070	15.002	1,367,635
2026-02-27	14.910	15.090	14.810	14.990	14.922	673,776
2026-02-26	14.870	15.020	14.690	14.850	14.783	763,312
2026-02-25	14.950	15.170	14.820	15.040	14.972	1,425,773
2026-02-24	14.630	15.120	14.590	14.880	14.813	1,378,414
2026-02-23	14.500	14.700	14.420	14.470	14.404	729,917
2026-02-20	14.500	14.600	14.290	14.490	14.424	499,220
2026-02-19	14.310	14.630	14.230	14.460	14.394	463,300
2026-02-18	14.400	14.470	14.140	14.360	14.295	465,671
2026-02-17	14.460	14.500	14.350	14.460	14.394	347,822
2026-02-16	14.650	14.650	14.400	14.490	14.424	567,414
2026-02-13	14.300	14.640	14.280	14.640	14.574	696,275
2026-02-12	14.500	14.770	14.460	14.510	14.444	394,663
2026-02-11	14.740	14.790	14.510	14.550	14.484	758,301
2026-02-10	14.510	14.700	14.490	14.620	14.554	680,726
2026-02-09	14.120	14.480	14.090	14.420	14.355	1,108,931
2026-02-06	14.040	14.170	13.930	14.090	14.026	511,476
2026-02-05	13.950	14.230	13.910	14.030	13.966	667,376

← NewerPage 3 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.