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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	12.57	12.38	12.38	12.59	12.36	1.1M
August 15, 2025	12.62	12.61	12.61	12.65	12.48	1.38M
August 14, 2025	12.81	12.66	12.66	12.87	12.63	774,409
August 13, 2025	13.12	12.78	12.78	13.14	12.69	985,441
August 12, 2025	12.71	13.02	13.02	13.19	12.65	1.65M
August 11, 2025	12.97	12.9	12.9	13.01	12.81	1.15M
August 08, 2025	13.19	13.05	13.05	13.22	12.99	1.16M
August 07, 2025	13.43	13.14	13.14	13.43	13.13	1.04M
August 06, 2025	13.57	13.35	13.35	13.57	13.28	470,085
August 05, 2025	13.38	13.49	13.49	13.52	13.28	685,121
August 04, 2025	13.21	13.33	13.33	13.42	13.2	845,447
August 01, 2025	13.3	13.21	13.21	13.41	13.21	934,168
July 31, 2025	13.05	13.28	13.28	13.31	13.04	842,962
July 30, 2025	13.06	13.17	13.17	13.38	12.97	1.78M
July 29, 2025	14.68	13.15	13.15	14.83	12.98	6.1M
July 28, 2025	14.9	14.65	14.65	14.96	14.58	497,973
July 25, 2025	14.8	14.86	14.86	14.88	14.75	416,703
July 24, 2025	15.08	14.87	14.87	15.16	14.78	636,151
July 23, 2025	15.06	15.09	15.09	15.17	15	657,927
July 22, 2025	14.83	14.97	14.97	14.97	14.68	381,649
July 21, 2025	14.85	14.9	14.9	15.15	14.76	854,273
July 18, 2025	14.89	14.81	14.81	15.62	14.77	1.12M
July 17, 2025	14.71	14.73	14.73	14.95	14.44	996,903
July 16, 2025	14.72	14.58	14.58	14.81	14.34	1.1M
July 15, 2025	14.92	15.02	15.02	15.18	14.65	1.38M
July 14, 2025	15.7	14.95	14.95	16.21	14.84	2.79M
July 11, 2025	15.67	15.7	15.7	15.78	15.52	369,257
July 10, 2025	16.11	15.83	15.83	16.2	15.83	368,509
July 09, 2025	15.99	16.13	16.13	16.26	15.94	588,029
July 08, 2025	15.91	16.02	16.02	16.08	15.84	523,613
July 07, 2025	15.73	15.92	15.92	15.92	15.65	495,869
July 04, 2025	15.69	15.74	15.74	15.76	15.49	377,942
July 03, 2025	15.97	15.68	15.68	16.02	15.58	740,192
July 02, 2025	15.53	15.88	15.88	15.88	15.47	839,724
July 01, 2025	15.62	15.48	15.48	15.98	15.35	1.1M
June 30, 2025	15.7	15.56	15.56	15.82	15.48	597,621
June 27, 2025	15.8	15.66	15.66	15.9	15.5	570,885
June 26, 2025	15.9	15.76	15.76	16	15.46	654,007
June 25, 2025	16	15.96	15.96	16.17	15.77	654,799
June 24, 2025	16.39	15.9	15.9	16.41	15.76	1.06M
June 23, 2025	16.56	16.46	16.46	16.87	16.46	849,520
June 20, 2025	16.58	16.52	16.52	17.07	16.46	16.13M
June 19, 2025	16.81	16.53	16.53	16.91	16.49	1.67M
June 18, 2025	16.72	16.85	16.85	16.87	16.61	1.2M
June 17, 2025	16.18	16.73	16.73	16.73	15.94	1.12M
June 16, 2025	16.05	16.21	16.21	16.27	16.02	628,440
June 13, 2025	15.83	16.11	16.11	16.15	15.8	690,848
June 12, 2025	16.13	16.01	16.01	16.34	15.76	1.14M
June 11, 2025	16.26	16.08	16.08	16.49	15.81	1.62M
June 10, 2025	15.93	15.8	15.8	15.96	15.56	627,599
June 09, 2025	16	15.94	15.94	16.12	15.79	587,420
June 06, 2025	16.6	16.16	16.16	16.62	16.04	693,062
June 05, 2025	16.71	16.53	16.53	16.77	16.52	505,982
June 04, 2025	16.39	16.66	16.66	16.71	16.33	828,060
June 03, 2025	16.38	16.3	16.3	16.48	16.2	807,071
June 02, 2025	16.04	16.35	16.35	16.48	16.03	1.09M
May 30, 2025	16.25	16.03	16.03	16.45	15.99	792,114
May 29, 2025	16.3	16.26	16.26	16.35	16.2	435,173
May 28, 2025	16.07	16.23	16.23	16.3	15.97	693,489
May 27, 2025	15.86	16.04	16.04	16.07	15.86	584,981

K+s AG (SDF.DE) XETRA