K+S Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	15.820	15.930	15.660	15.880	15.808	587,184
2025-05-20	15.390	15.880	15.360	15.860	15.788	1,068,705
2025-05-19	15.350	15.520	15.260	15.440	15.370	646,553
2025-05-16	15.480	15.480	15.250	15.340	15.270	523,540
2025-05-15	14.800	15.660	14.800	15.360	15.290	1,231,573
2025-05-14	15.160	15.460	14.710	15.040	14.822	1,123,705
2025-05-13	15.320	15.320	14.690	15.060	14.842	1,181,893
2025-05-12	15.670	15.840	15.210	15.280	15.059	875,761
2025-05-09	15.570	15.700	15.500	15.610	15.384	738,678
2025-05-08	15.300	15.630	15.200	15.490	15.266	690,346
2025-05-07	15.610	15.790	15.400	15.470	15.246	924,810
2025-05-06	15.700	15.750	15.370	15.660	15.434	842,778
2025-05-05	15.470	15.680	15.310	15.580	15.355	758,011
2025-05-02	15.400	15.690	15.230	15.400	15.177	1,791,797
2025-04-30	14.850	15.330	14.820	15.330	15.108	1,092,774
2025-04-29	14.240	15.220	14.240	14.870	14.655	1,930,778
2025-04-28	14.200	14.330	14.120	14.280	14.073	683,661
2025-04-25	14.150	14.230	14.000	14.120	13.916	701,083
2025-04-24	13.960	14.140	13.810	14.100	13.896	972,341
2025-04-23	13.850	14.040	13.760	13.900	13.699	1,136,121
2025-04-22	13.780	13.780	13.560	13.740	13.541	664,594
2025-04-17	13.600	13.670	13.520	13.560	13.364	574,607
2025-04-16	13.530	13.650	13.420	13.650	13.453	564,041
2025-04-15	13.950	13.950	13.550	13.550	13.354	812,301
2025-04-14	13.910	13.910	13.580	13.750	13.551	806,601
2025-04-11	13.040	13.970	12.960	13.690	13.492	2,491,371
2025-04-10	12.870	12.880	12.560	12.750	12.566	961,161
2025-04-09	12.100	12.570	12.080	12.310	12.132	896,039
2025-04-08	12.460	12.610	12.250	12.330	12.152	948,089
2025-04-07	11.710	12.640	11.400	12.360	12.181	1,718,541
2025-04-04	12.180	12.540	11.920	12.275	12.097	1,451,924
2025-04-03	12.200	12.400	12.110	12.265	12.088	972,579
2025-04-02	12.560	12.670	12.240	12.395	12.216	789,894
2025-04-01	12.570	12.840	12.455	12.700	12.516	468,766
2025-03-31	12.515	12.625	12.345	12.600	12.418	757,271
2025-03-28	12.695	12.875	12.575	12.590	12.408	584,239
2025-03-27	12.830	12.905	12.650	12.780	12.595	793,673
2025-03-26	12.675	13.065	12.590	12.900	12.713	1,866,355
2025-03-25	13.475	13.485	12.395	12.500	12.319	2,025,118
2025-03-24	13.600	13.815	13.480	13.480	13.285	619,518
2025-03-21	13.570	13.695	13.345	13.515	13.320	3,512,345
2025-03-20	13.600	13.740	13.410	13.585	13.389	843,762
2025-03-19	13.470	13.960	13.430	13.555	13.359	989,073
2025-03-18	13.300	13.755	13.300	13.470	13.275	1,435,401
2025-03-17	13.130	13.415	12.795	13.255	13.063	1,146,412
2025-03-14	13.165	13.660	13.010	13.175	12.984	1,638,396
2025-03-13	14.115	14.205	12.995	13.240	13.049	2,658,485
2025-03-12	14.190	14.330	13.905	14.105	13.901	1,346,481
2025-03-11	14.080	14.560	14.080	14.300	14.093	1,195,746
2025-03-10	13.825	14.230	13.825	14.100	13.896	1,551,977
2025-03-07	13.950	14.020	13.595	13.755	13.556	1,355,800
2025-03-06	13.845	14.165	13.725	13.915	13.714	1,623,501
2025-03-05	13.435	14.080	13.425	13.720	13.522	2,012,509
2025-03-04	13.175	13.335	12.900	13.335	13.142	850,136
2025-03-03	13.290	13.655	13.130	13.305	13.113	963,750
2025-02-28	13.250	13.395	13.045	13.245	13.053	856,787
2025-02-27	13.330	13.405	13.080	13.375	13.182	970,737
2025-02-26	13.400	13.555	13.105	13.275	13.083	998,132
2025-02-25	12.875	13.750	12.870	13.475	13.280	2,069,742
2025-02-24	13.170	13.280	12.780	12.910	12.723	754,621

← NewerPage 7 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.