K+S Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	13.170	13.280	12.780	12.910	12.723	754,621
2025-02-21	12.850	13.200	12.850	13.100	12.911	1,427,042
2025-02-20	12.810	12.995	12.645	12.730	12.546	710,484
2025-02-19	13.310	13.310	12.605	12.735	12.551	1,108,688
2025-02-18	12.700	13.110	12.695	12.985	12.797	1,276,162
2025-02-17	12.430	13.010	12.380	12.730	12.546	1,172,759
2025-02-14	12.430	12.700	12.350	12.445	12.265	793,864
2025-02-13	12.500	12.570	12.085	12.410	12.231	1,389,998
2025-02-12	12.830	12.835	12.495	12.735	12.551	820,264
2025-02-11	12.435	13.155	12.360	12.830	12.644	1,453,101
2025-02-10	12.200	12.570	11.980	12.380	12.201	889,298
2025-02-07	12.690	12.730	12.070	12.205	12.029	2,354,406
2025-02-06	13.345	13.535	12.680	12.680	12.497	1,543,854
2025-02-05	13.300	13.415	13.185	13.340	13.147	493,092
2025-02-04	13.450	13.615	13.375	13.410	13.216	642,133
2025-02-03	13.210	13.500	13.110	13.445	13.251	1,304,154
2025-01-31	13.450	13.495	13.205	13.415	13.221	972,527
2025-01-30	12.995	13.540	12.995	13.515	13.320	1,319,447
2025-01-29	13.015	13.130	12.855	13.045	12.856	932,589
2025-01-28	12.725	13.085	12.595	12.990	12.802	1,641,509
2025-01-27	12.575	12.790	12.545	12.575	12.393	923,508
2025-01-24	12.500	12.640	12.410	12.590	12.408	978,135
2025-01-23	12.610	12.750	12.405	12.485	12.304	823,266
2025-01-22	11.695	12.695	11.635	12.340	12.162	2,472,103
2025-01-21	11.375	11.785	11.305	11.670	11.501	813,356
2025-01-20	11.435	11.580	11.315	11.460	11.294	421,307
2025-01-17	11.500	11.635	11.380	11.435	11.270	611,373
2025-01-16	11.500	11.685	11.265	11.370	11.206	851,045
2025-01-15	11.530	11.630	11.440	11.530	11.363	796,317
2025-01-14	11.125	11.530	11.120	11.385	11.220	1,828,580
2025-01-13	10.875	11.305	10.770	11.000	10.841	886,671
2025-01-10	10.790	10.935	10.725	10.845	10.688	443,675
2025-01-09	10.770	10.795	10.650	10.795	10.639	325,755
2025-01-08	11.080	11.115	10.605	10.825	10.668	1,210,798
2025-01-07	11.325	11.450	11.060	11.080	10.920	862,745
2025-01-06	10.795	11.460	10.795	11.275	11.112	2,181,477
2025-01-03	10.750	10.770	10.630	10.650	10.496	401,980
2025-01-02	10.440	10.755	10.395	10.730	10.575	812,620
2024-12-30	10.375	10.475	10.290	10.460	10.309	363,852
2024-12-27	10.380	10.565	10.370	10.460	10.309	825,031
2024-12-23	10.510	10.510	10.305	10.395	10.245	696,572
2024-12-20	10.585	10.620	10.415	10.555	10.402	1,431,699
2024-12-19	10.860	10.930	10.645	10.655	10.501	845,358
2024-12-18	11.095	11.115	10.875	10.975	10.816	996,986
2024-12-17	11.230	11.265	11.060	11.070	10.910	820,975
2024-12-16	11.415	11.440	11.275	11.335	11.171	727,549
2024-12-13	11.505	11.560	11.350	11.470	11.304	406,406
2024-12-12	11.490	11.685	11.440	11.505	11.339	600,779
2024-12-11	11.540	11.725	11.500	11.520	11.353	457,845
2024-12-10	11.425	11.540	11.340	11.500	11.334	485,727
2024-12-09	11.390	11.720	11.370	11.540	11.373	972,699
2024-12-06	11.330	11.525	11.275	11.425	11.260	859,771
2024-12-05	11.190	11.470	11.155	11.290	11.127	1,012,598
2024-12-04	11.000	11.355	11.000	11.235	11.073	596,301
2024-12-03	10.895	11.195	10.770	10.970	10.811	1,056,041
2024-12-02	10.830	11.060	10.475	10.855	10.698	1,674,337
2024-11-29	11.285	11.420	11.135	11.215	11.053	402,823
2024-11-28	11.310	11.365	11.215	11.320	11.156	605,840
2024-11-27	11.210	11.355	11.195	11.280	11.117	447,920
2024-11-26	11.180	11.275	11.090	11.260	11.097	584,795

← NewerPage 8 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.