K+S Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	13.120	13.140	12.690	12.780	12.722	985,441
2025-08-12	12.710	13.190	12.650	13.020	12.961	1,649,888
2025-08-11	12.970	13.010	12.810	12.900	12.842	1,149,850
2025-08-08	13.190	13.220	12.990	13.050	12.991	1,164,070
2025-08-07	13.430	13.430	13.130	13.140	13.080	1,038,876
2025-08-06	13.570	13.570	13.280	13.350	13.289	470,085
2025-08-05	13.380	13.520	13.280	13.490	13.429	685,121
2025-08-04	13.210	13.420	13.200	13.330	13.270	845,447
2025-08-01	13.300	13.410	13.210	13.210	13.150	934,168
2025-07-31	13.050	13.310	13.040	13.280	13.220	842,962
2025-07-30	13.060	13.380	12.970	13.170	13.110	1,780,614
2025-07-29	14.680	14.830	12.980	13.150	13.090	6,095,305
2025-07-28	14.900	14.960	14.580	14.650	14.584	497,973
2025-07-25	14.800	14.880	14.750	14.860	14.793	416,703
2025-07-24	15.080	15.160	14.780	14.870	14.803	636,151
2025-07-23	15.060	15.170	15.000	15.090	15.022	657,927
2025-07-22	14.830	14.970	14.680	14.970	14.902	381,649
2025-07-21	14.850	15.150	14.760	14.900	14.832	854,273
2025-07-18	14.890	15.620	14.770	14.810	14.743	1,619,886
2025-07-17	14.710	14.950	14.440	14.730	14.663	996,903
2025-07-16	14.720	14.810	14.340	14.580	14.514	1,095,633
2025-07-15	14.920	15.180	14.650	15.020	14.952	1,384,299
2025-07-14	15.700	16.210	14.840	14.950	14.882	2,792,608
2025-07-11	15.670	15.780	15.520	15.700	15.629	369,257
2025-07-10	16.110	16.200	15.830	15.830	15.758	919,926
2025-07-09	15.990	16.260	15.940	16.130	16.057	588,029
2025-07-08	15.910	16.080	15.840	16.020	15.947	523,613
2025-07-07	15.730	15.920	15.650	15.920	15.848	495,869
2025-07-04	15.690	15.760	15.490	15.740	15.669	377,942
2025-07-03	15.970	16.020	15.580	15.680	15.609	740,192
2025-07-02	15.530	15.880	15.470	15.880	15.808	839,724
2025-07-01	15.620	15.980	15.350	15.480	15.410	1,097,974
2025-06-30	15.700	15.820	15.480	15.560	15.489	597,621
2025-06-27	15.800	15.900	15.500	15.660	15.589	570,885
2025-06-26	15.900	16.000	15.460	15.760	15.689	654,007
2025-06-25	16.000	16.170	15.770	15.960	15.888	654,824
2025-06-24	16.390	16.410	15.760	15.900	15.828	1,057,013
2025-06-23	16.560	16.870	16.460	16.460	16.385	849,520
2025-06-20	16.580	17.070	16.460	16.520	16.445	16,131,999
2025-06-19	16.810	16.910	16.490	16.530	16.455	1,671,717
2025-06-18	16.720	16.870	16.610	16.850	16.774	1,201,064
2025-06-17	16.180	16.730	15.940	16.730	16.654	1,116,737
2025-06-16	16.050	16.270	16.020	16.210	16.137	628,440
2025-06-13	15.830	16.150	15.800	16.110	16.037	690,848
2025-06-12	16.130	16.340	15.760	16.010	15.937	1,141,152
2025-06-11	16.260	16.490	15.810	16.080	16.007	1,608,671
2025-06-10	15.930	15.960	15.560	15.800	15.728	627,999
2025-06-09	16.000	16.120	15.790	15.940	15.868	587,420
2025-06-06	16.600	16.620	16.040	16.160	16.087	693,062
2025-06-05	16.710	16.770	16.520	16.530	16.455	505,982
2025-06-04	16.390	16.710	16.330	16.660	16.584	828,060
2025-06-03	16.380	16.480	16.200	16.300	16.226	807,071
2025-06-02	16.040	16.480	16.030	16.350	16.276	1,086,626
2025-05-30	16.250	16.450	15.990	16.030	15.957	792,114
2025-05-29	16.300	16.350	16.200	16.260	16.186	435,173
2025-05-28	16.070	16.300	15.970	16.230	16.156	693,489
2025-05-27	15.860	16.070	15.860	16.040	15.967	584,981
2025-05-26	16.120	16.270	15.890	15.890	15.818	399,320
2025-05-23	16.100	16.340	15.990	16.010	15.937	977,138
2025-05-22	15.840	16.080	15.560	16.080	16.007	991,219

← NewerPage 6 of 22 · 1,275 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.