K+S Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	10.990	11.000	10.700	10.790	10.741	680,395
2025-11-05	11.000	11.000	10.830	10.980	10.930	616,814
2025-11-04	11.200	11.200	10.970	11.040	10.990	868,144
2025-11-03	11.310	11.440	11.250	11.280	11.229	522,727
2025-10-31	11.420	11.480	11.310	11.310	11.259	705,569
2025-10-30	11.470	11.480	11.340	11.440	11.388	693,581
2025-10-29	11.630	11.730	11.560	11.570	11.518	472,555
2025-10-28	11.700	11.720	11.570	11.690	11.637	649,777
2025-10-27	12.080	12.110	11.760	11.790	11.737	664,971
2025-10-24	11.930	12.170	11.900	12.070	12.015	785,577
2025-10-23	11.540	12.040	11.540	11.900	11.846	1,250,143
2025-10-22	11.460	11.570	11.370	11.520	11.468	441,950
2025-10-21	11.480	11.500	11.330	11.500	11.448	650,751
2025-10-20	11.330	11.450	11.280	11.450	11.398	419,692
2025-10-17	11.550	11.550	11.230	11.380	11.328	984,940
2025-10-16	11.610	11.730	11.570	11.670	11.617	476,800
2025-10-15	11.440	11.680	11.440	11.630	11.577	484,609
2025-10-14	11.600	11.620	11.470	11.470	11.418	712,094
2025-10-13	11.670	11.760	11.620	11.660	11.607	565,892
2025-10-10	11.840	11.890	11.660	11.660	11.607	640,068
2025-10-09	11.780	12.250	11.760	11.890	11.836	801,094
2025-10-08	11.720	11.980	11.720	11.760	11.707	663,431
2025-10-07	11.630	11.740	11.590	11.740	11.687	474,778
2025-10-06	11.730	11.730	11.560	11.630	11.577	603,540
2025-10-03	11.600	11.900	11.600	11.710	11.657	443,818
2025-10-02	11.590	11.650	11.420	11.560	11.508	647,261
2025-10-01	11.580	11.660	11.530	11.560	11.508	349,823
2025-09-30	11.560	11.570	11.410	11.540	11.488	377,906
2025-09-29	11.740	11.770	11.550	11.600	11.547	481,029
2025-09-26	11.840	11.910	11.680	11.780	11.727	541,697
2025-09-25	11.900	12.130	11.750	11.920	11.866	748,187
2025-09-24	11.880	11.950	11.680	11.880	11.826	746,534
2025-09-23	11.510	11.890	11.510	11.840	11.786	1,131,116
2025-09-22	11.350	11.780	11.190	11.490	11.438	1,455,489
2025-09-19	11.220	11.390	11.220	11.360	11.309	1,497,484
2025-09-18	11.210	11.430	11.210	11.260	11.209	481,276
2025-09-17	11.250	11.300	11.160	11.240	11.189	483,213
2025-09-16	11.220	11.250	11.180	11.210	11.159	545,255
2025-09-15	11.200	11.320	11.190	11.220	11.169	807,402
2025-09-12	11.360	11.410	11.210	11.230	11.179	462,199
2025-09-11	11.410	11.430	11.250	11.330	11.279	513,839
2025-09-10	11.480	11.680	11.370	11.410	11.358	563,668
2025-09-09	11.290	11.490	11.250	11.460	11.408	1,038,415
2025-09-08	11.280	11.300	11.240	11.260	11.209	403,869
2025-09-05	11.220	11.340	11.200	11.240	11.189	697,768
2025-09-04	11.240	11.280	11.130	11.210	11.159	656,378
2025-09-03	11.360	11.390	11.250	11.290	11.239	664,140
2025-09-02	11.530	11.530	11.280	11.350	11.299	676,404
2025-09-01	11.620	11.650	11.500	11.520	11.468	775,806
2025-08-29	11.750	11.810	11.530	11.550	11.498	1,077,052
2025-08-28	11.790	11.940	11.730	11.730	11.677	951,706
2025-08-27	11.890	11.970	11.750	11.770	11.717	685,169
2025-08-26	11.880	12.120	11.800	11.930	11.876	1,361,233
2025-08-25	11.860	11.910	11.800	11.900	11.846	932,298
2025-08-22	11.860	11.970	11.820	11.890	11.836	879,448
2025-08-21	11.590	11.890	11.470	11.870	11.816	1,306,343
2025-08-20	12.250	12.250	11.770	11.860	11.806	1,860,224
2025-08-19	12.380	12.460	12.310	12.390	12.334	743,267
2025-08-18	12.570	12.590	12.360	12.380	12.324	1,104,668
2025-08-15	12.620	12.650	12.480	12.610	12.553	1,378,717

← NewerPage 5 of 22 · 1,279 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.