K+S Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	13.800	14.240	13.720	14.060	14.060	1,442,449
2026-10-15	13.900	14.080	13.820	13.980	13.980	859,846
2026-10-14	14.030	14.040	13.810	13.900	13.900	527,827
2026-10-13	13.970	14.130	13.710	13.980	13.980	1,372,127
2026-10-12	14.470	14.550	13.840	13.910	13.910	1,272,402
2026-10-09	14.920	14.920	14.630	14.630	14.630	901,440
2026-10-08	15.180	15.310	14.970	14.990	14.990	553,784
2026-10-07	15.130	15.290	14.980	15.150	15.150	964,805
2026-10-06	15.050	15.350	14.960	15.130	15.130	761,264
2026-10-05	15.130	15.190	14.870	15.000	15.000	569,702
2026-10-02	15.120	15.340	15.090	15.170	15.170	918,531
2026-10-01	15.210	15.210	14.930	15.100	15.100	888,091
2026-09-30	15.200	15.440	15.100	15.320	15.320	963,305
2026-09-29	15.520	15.630	15.120	15.180	15.180	946,040
2026-09-28	15.730	15.790	15.440	15.660	15.660	1,190,497
2026-09-25	15.660	15.790	15.470	15.660	15.660	875,505
2026-09-24	16.260	16.320	15.670	15.720	15.720	708,702
2026-09-23	16.210	16.480	16.200	16.330	16.330	803,765
2026-09-22	16.000	16.350	15.810	16.260	16.260	1,222,555
2026-09-21	16.170	16.550	15.620	16.110	16.110	1,497,459
2026-09-18	16.470	16.690	16.300	16.350	16.350	2,121,340
2026-09-17	16.560	16.680	16.330	16.570	16.570	867,517
2026-09-16	16.430	16.890	16.430	16.670	16.670	1,473,137
2026-09-15	16.530	16.630	16.280	16.450	16.450	1,100,759
2026-09-14	16.660	16.990	16.580	16.600	16.600	1,302,017
2026-09-11	17.280	17.430	16.480	16.590	16.590	1,946,392
2026-09-10	17.340	17.360	17.060	17.140	17.140	972,920
2026-09-09	17.320	17.520	17.200	17.330	17.330	1,045,913
2026-09-08	17.060	17.460	17.020	17.340	17.340	1,489,434
2026-09-07	16.940	17.060	16.720	16.890	16.890	786,664
2026-09-04	16.660	16.920	16.400	16.830	16.830	1,322,104
2026-09-03	17.000	17.330	16.830	16.830	16.830	1,662,532
2026-09-02	16.990	17.230	16.930	17.010	17.010	1,259,517
2026-09-01	16.590	17.010	16.480	17.010	17.010	1,745,122
2026-08-31	16.330	16.630	16.300	16.510	16.510	1,095,498
2026-08-28	16.170	16.440	16.130	16.330	16.330	1,543,454
2026-08-27	16.130	16.130	15.840	16.110	16.110	1,112,667
2026-08-26	16.100	16.340	15.900	16.230	16.230	686,116
2026-08-25	16.150	16.510	16.050	16.100	16.100	1,378,539
2026-08-24	16.440	16.630	16.230	16.230	16.230	1,878,533
2026-08-21	15.600	16.380	15.570	16.380	16.380	2,432,975
2026-08-20	15.140	15.930	14.980	15.540	15.540	1,869,758
2026-08-19	14.740	15.340	14.740	15.170	15.170	2,262,149
2026-08-18	14.790	14.830	14.610	14.690	14.690	706,585
2026-08-17	14.460	15.000	14.280	14.770	14.770	1,076,692
2026-08-14	14.560	14.690	14.400	14.410	14.410	501,089
2026-08-13	14.750	14.750	14.110	14.440	14.440	1,015,633
2026-08-12	14.470	15.200	14.470	14.830	14.830	1,476,435
2026-08-11	14.550	14.650	14.420	14.500	14.500	707,385
2026-08-10	14.550	14.550	14.350	14.540	14.540	774,415
2026-08-07	14.580	14.670	14.350	14.440	14.440	464,811
2026-08-06	14.500	14.600	14.450	14.590	14.590	500,642
2026-08-05	14.400	14.600	14.350	14.510	14.510	668,538
2026-08-04	14.400	14.560	14.190	14.340	14.340	596,493
2026-08-03	14.450	14.570	14.330	14.420	14.420	748,552
2026-07-31	14.540	14.750	14.370	14.560	14.560	794,779
2026-07-30	14.680	14.860	14.600	14.680	14.680	559,140
2026-07-29	14.700	14.940	14.580	14.720	14.720	1,030,428
2026-07-28	15.000	15.360	14.720	14.760	14.760	1,641,185
2026-07-27	14.330	14.390	14.170	14.310	14.310	636,790

Page 1 of 5 · 252 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.