K+S Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	14.000	14.160	13.910	13.970	13.907	793,509
2026-02-03	14.210	14.210	13.860	13.900	13.837	753,307
2026-02-02	13.720	14.170	13.620	14.080	14.016	940,581
2026-01-30	13.900	13.910	13.710	13.820	13.757	680,848
2026-01-29	14.170	14.180	13.900	13.900	13.837	620,560
2026-01-28	13.730	14.120	13.710	14.000	13.937	756,716
2026-01-27	14.100	14.120	13.750	13.890	13.827	1,124,159
2026-01-26	14.070	14.420	14.040	14.200	14.136	1,422,462
2026-01-23	13.600	14.010	13.490	14.000	13.937	1,809,005
2026-01-22	13.960	14.220	13.590	13.610	13.548	1,562,264
2026-01-21	13.390	13.740	13.310	13.670	13.608	996,001
2026-01-20	13.210	13.740	13.210	13.330	13.270	1,168,566
2026-01-19	13.090	13.580	13.030	13.330	13.270	1,677,442
2026-01-16	13.810	13.810	13.150	13.190	13.130	2,275,212
2026-01-15	13.700	14.030	13.650	13.820	13.757	1,680,690
2026-01-14	12.980	13.740	12.980	13.690	13.628	2,015,717
2026-01-13	13.000	13.020	12.810	12.950	12.891	925,512
2026-01-12	12.810	12.960	12.570	12.920	12.861	935,293
2026-01-09	12.560	12.840	12.560	12.730	12.672	1,133,594
2026-01-08	12.340	12.500	12.260	12.490	12.433	668,214
2026-01-07	12.840	12.850	12.320	12.450	12.394	1,761,133
2026-01-06	12.700	12.840	12.600	12.840	12.782	842,104
2026-01-05	12.740	12.780	12.530	12.630	12.573	848,802
2026-01-02	12.550	12.640	12.480	12.590	12.533	750,236
2025-12-30	12.420	12.550	12.410	12.420	12.364	460,670
2025-12-29	12.250	12.430	12.250	12.390	12.334	858,185
2025-12-23	12.140	12.380	12.110	12.240	12.185	715,841
2025-12-22	12.250	12.320	12.040	12.150	12.095	687,589
2025-12-19	12.150	12.340	12.130	12.160	12.105	2,082,179
2025-12-18	12.220	12.360	12.050	12.180	12.125	1,083,545
2025-12-17	12.170	12.440	12.090	12.270	12.214	926,186
2025-12-16	11.950	12.590	11.950	12.220	12.165	1,434,171
2025-12-15	11.880	12.240	11.830	11.980	11.926	1,319,225
2025-12-12	11.990	12.180	11.890	12.000	11.946	678,867
2025-12-11	11.820	12.030	11.550	11.910	11.856	1,147,646
2025-12-10	11.610	11.880	11.540	11.790	11.737	643,981
2025-12-09	11.650	11.770	11.500	11.650	11.597	674,908
2025-12-08	11.950	11.990	11.570	11.660	11.607	1,076,022
2025-12-05	11.760	12.160	11.760	11.910	11.856	1,834,505
2025-12-04	11.680	11.750	11.540	11.690	11.637	817,574
2025-12-03	11.770	11.820	11.560	11.640	11.587	649,495
2025-12-02	11.780	11.860	11.680	11.690	11.637	602,816
2025-12-01	11.800	12.080	11.680	11.790	11.737	1,036,838
2025-11-28	11.690	11.810	11.530	11.730	11.677	890,909
2025-11-27	11.690	11.690	11.440	11.620	11.567	546,646
2025-11-26	11.470	11.740	11.470	11.610	11.557	636,687
2025-11-25	11.080	11.540	11.030	11.490	11.438	1,514,572
2025-11-24	11.000	11.200	10.960	11.050	11.000	1,420,712
2025-11-21	10.850	11.090	10.760	11.010	10.960	742,297
2025-11-20	11.280	11.290	10.950	10.950	10.900	873,033
2025-11-19	11.350	11.640	11.190	11.230	11.179	1,040,817
2025-11-18	11.200	11.680	11.180	11.300	11.249	1,001,503
2025-11-17	11.500	11.740	11.320	11.370	11.318	1,141,199
2025-11-14	11.830	11.840	11.630	11.700	11.647	978,764
2025-11-13	11.670	12.150	11.580	11.830	11.776	1,379,527
2025-11-12	11.080	11.600	11.080	11.590	11.537	1,287,302
2025-11-11	10.810	11.100	10.350	11.090	11.040	1,504,511
2025-11-10	10.950	10.970	10.740	10.890	10.841	684,041
2025-11-07	10.790	10.860	10.660	10.860	10.811	445,102
2025-11-06	10.990	11.000	10.700	10.790	10.741	680,395

← NewerPage 4 of 22 · 1,278 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.