K+S AG - SDF.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	12.14	12.24	12.24	12.38	12.11	715,591
December 22, 2025	12.25	12.09	12.09	12.32	12.04	687,589
December 19, 2025	12.15	12.12	12.12	12.34	12.12	2.08M
December 18, 2025	12.22	12.18	12.18	12.36	12.05	1.08M
December 17, 2025	12.17	12.27	12.27	12.44	12.09	926,186
December 16, 2025	11.95	12.33	12.33	12.59	11.95	1.43M
December 15, 2025	11.88	11.92	11.92	12.24	11.83	1.32M
December 12, 2025	11.99	12.01	12.01	12.18	11.89	448,910
December 11, 2025	11.82	11.91	11.91	12.03	11.55	1.15M
December 10, 2025	11.61	11.79	11.79	11.88	11.54	641,981
December 09, 2025	11.65	11.65	11.58	11.77	11.5	674,008
December 08, 2025	11.95	11.66	11.66	11.99	11.57	1.08M
December 05, 2025	11.76	11.88	11.88	12.16	11.76	1.83M
December 04, 2025	11.68	11.69	11.69	11.75	11.54	817,374
December 03, 2025	11.77	11.64	11.64	11.82	11.56	649,495
December 02, 2025	11.78	11.69	11.69	11.86	11.68	601,003
December 01, 2025	11.8	11.79	11.79	12.08	11.68	1.04M
November 28, 2025	11.69	11.73	11.73	11.81	11.53	890,909
November 27, 2025	11.69	11.62	11.62	11.69	11.44	546,646
November 26, 2025	11.47	11.61	11.61	11.74	11.47	636,687
November 25, 2025	11.08	11.49	11.49	11.54	11.03	1.51M
November 24, 2025	11	11.05	11.05	11.2	10.96	1.42M
November 21, 2025	10.85	11.01	11.01	11.09	10.76	436,707
November 20, 2025	11.28	10.95	10.95	11.29	10.95	873,033
November 19, 2025	11.35	11.23	11.23	11.64	11.19	1.04M
November 18, 2025	11.2	11.3	11.3	11.68	11.18	1M
November 17, 2025	11.5	11.37	11.37	11.74	11.32	1.14M
November 14, 2025	11.83	11.7	11.7	11.84	11.63	978,764
November 13, 2025	11.67	11.83	11.83	12.15	11.58	1.38M
November 12, 2025	11.08	11.59	11.59	11.6	11.08	1.29M
November 11, 2025	10.81	11.09	11.09	11.1	10.35	1.5M
November 10, 2025	10.95	10.89	10.89	10.97	10.74	684,041
November 07, 2025	10.79	10.86	10.86	10.86	10.66	445,102
November 06, 2025	10.99	10.79	10.79	11	10.7	680,395
November 05, 2025	11	10.98	10.98	11	10.83	616,814
November 04, 2025	11.2	11.04	11.04	11.2	10.97	868,144
November 03, 2025	11.31	11.28	11.28	11.44	11.25	522,727
October 31, 2025	11.42	11.31	11.31	11.48	11.31	705,569
October 30, 2025	11.47	11.44	11.44	11.48	11.34	693,581
October 29, 2025	11.63	11.57	11.57	11.73	11.56	472,555
October 28, 2025	11.7	11.69	11.69	11.72	11.57	649,777
October 27, 2025	12.08	11.79	11.79	12.11	11.76	664,971
October 24, 2025	11.93	12.07	12.07	12.17	11.9	785,577
October 23, 2025	11.54	11.9	11.9	12.04	11.54	1.25M
October 22, 2025	11.46	11.52	11.52	11.57	11.37	441,950
October 21, 2025	11.48	11.5	11.5	11.5	11.33	650,751
October 20, 2025	11.33	11.45	11.45	11.45	11.28	419,692
October 17, 2025	11.55	11.38	11.38	11.55	11.23	982,940
October 16, 2025	11.61	11.67	11.67	11.73	11.57	476,800
October 15, 2025	11.44	11.63	11.63	11.68	11.44	484,609
October 14, 2025	11.6	11.47	11.47	11.62	11.47	712,094
October 13, 2025	11.67	11.66	11.66	11.76	11.62	565,892
October 10, 2025	11.84	11.66	11.66	11.89	11.66	640,068
October 09, 2025	11.78	11.89	11.89	12.25	11.76	801,094
October 08, 2025	11.72	11.76	11.76	11.98	11.72	663,431
October 07, 2025	11.63	11.74	11.74	11.74	11.59	474,778
October 06, 2025	11.73	11.63	11.63	11.73	11.56	603,540
October 03, 2025	11.6	11.71	11.71	11.9	11.6	443,818
October 02, 2025	11.59	11.56	11.56	11.65	11.42	647,261
October 01, 2025	11.58	11.56	11.56	11.66	11.53	349,823

K+S AG (SDF.DE) XETRA