K+S Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	11.250	11.370	11.195	11.320	11.156	610,991
2024-11-22	11.225	11.450	11.225	11.275	11.112	418,490
2024-11-21	11.380	11.390	11.105	11.250	11.087	460,315
2024-11-20	11.410	11.495	11.250	11.335	11.171	369,478
2024-11-19	11.435	11.570	11.250	11.355	11.191	458,313
2024-11-18	11.395	11.620	11.265	11.440	11.275	698,895
2024-11-15	10.855	11.570	10.850	11.420	11.255	1,388,485
2024-11-14	10.685	10.970	10.555	10.930	10.772	565,331
2024-11-13	10.765	11.200	10.700	10.865	10.708	1,617,282
2024-11-12	11.110	11.255	11.035	11.180	11.018	936,213
2024-11-11	11.290	11.325	11.065	11.210	11.048	520,932
2024-11-08	11.765	11.775	11.170	11.215	11.053	1,466,305
2024-11-07	11.625	12.000	11.625	11.760	11.590	636,587
2024-11-06	11.880	12.030	11.650	11.650	11.482	569,270
2024-11-05	12.140	12.320	11.610	11.840	11.669	1,544,867
2024-11-04	11.215	12.495	11.155	12.115	11.940	2,460,254
2024-11-01	11.200	11.290	11.145	11.230	11.068	280,771
2024-10-31	11.240	11.290	11.095	11.145	10.984	440,474
2024-10-30	11.255	11.300	11.120	11.260	11.097	633,043
2024-10-29	11.205	11.495	11.170	11.315	11.151	676,143
2024-10-28	11.130	11.405	11.095	11.260	11.097	731,529
2024-10-25	11.060	11.170	10.990	11.165	11.004	376,977
2024-10-24	10.950	11.255	10.950	10.980	10.821	457,273
2024-10-23	11.030	11.185	10.865	10.950	10.792	952,379
2024-10-22	11.060	11.130	10.970	11.130	10.969	409,844
2024-10-21	10.890	11.175	10.890	11.065	10.905	445,120
2024-10-18	10.725	11.110	10.725	11.000	10.841	1,010,148
2024-10-17	10.610	10.750	10.515	10.670	10.516	387,526
2024-10-16	10.415	10.560	10.385	10.515	10.363	414,300
2024-10-15	10.785	10.785	10.495	10.505	10.353	755,708
2024-10-14	10.780	10.815	10.650	10.815	10.659	498,532
2024-10-11	10.890	10.895	10.725	10.745	10.590	390,321
2024-10-10	10.870	10.985	10.800	10.885	10.728	250,832
2024-10-09	10.840	11.015	10.840	10.890	10.733	579,888
2024-10-08	11.060	11.070	10.685	10.830	10.673	1,141,179
2024-10-07	11.120	11.140	11.010	11.130	10.969	393,977
2024-10-04	11.300	11.350	11.000	11.050	10.890	670,212
2024-10-03	11.200	11.330	10.770	11.330	11.166	1,374,837
2024-10-02	11.505	11.790	11.505	11.640	11.472	613,564
2024-10-01	11.555	11.660	11.440	11.490	11.324	519,098
2024-09-30	11.885	12.030	11.365	11.510	11.344	1,533,991
2024-09-27	11.370	12.030	11.365	11.905	11.733	1,793,298
2024-09-26	11.030	11.410	11.030	11.305	11.142	839,792
2024-09-25	11.030	11.095	10.950	11.080	10.920	409,971
2024-09-24	11.100	11.245	10.980	10.980	10.821	874,469
2024-09-23	11.065	11.100	11.000	11.015	10.856	498,795
2024-09-20	11.225	11.245	11.110	11.110	10.949	1,186,580
2024-09-19	11.080	11.300	11.060	11.300	11.137	1,018,047
2024-09-18	10.965	11.035	10.865	11.015	10.856	447,773
2024-09-17	10.800	11.070	10.770	10.945	10.787	806,910
2024-09-16	10.550	10.790	10.540	10.790	10.634	840,329
2024-09-13	10.320	10.670	10.320	10.560	10.407	882,669
2024-09-12	10.285	10.360	10.190	10.320	10.171	462,503
2024-09-11	10.100	10.345	10.100	10.195	10.048	715,045
2024-09-10	10.255	10.335	9.972	10.060	9.915	974,704
2024-09-09	10.455	10.475	10.315	10.315	10.166	497,000
2024-09-06	10.325	10.500	10.275	10.415	10.264	633,931
2024-09-05	10.220	10.520	10.210	10.365	10.215	487,227
2024-09-04	10.180	10.295	10.180	10.185	10.038	454,272
2024-09-03	10.615	10.615	10.130	10.265	10.117	989,890

← NewerPage 9 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.