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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	11.74	11.6	11.6	11.77	11.55	481,029
September 26, 2025	11.84	11.78	11.78	11.91	11.68	541,697
September 25, 2025	11.9	11.92	11.92	12.13	11.75	748,187
September 24, 2025	11.88	11.88	11.88	11.95	11.68	746,534
September 23, 2025	11.51	11.84	11.84	11.89	11.51	1.13M
September 22, 2025	11.35	11.49	11.49	11.78	11.19	1.46M
September 19, 2025	11.22	11.36	11.36	11.39	11.22	1.5M
September 18, 2025	11.21	11.26	11.26	11.43	11.21	481,276
September 17, 2025	11.25	11.24	11.24	11.3	11.16	483,213
September 16, 2025	11.22	11.21	11.21	11.25	11.18	545,255
September 15, 2025	11.2	11.22	11.22	11.32	11.19	807,402
September 12, 2025	11.36	11.23	11.23	11.41	11.21	462,199
September 11, 2025	11.41	11.33	11.33	11.43	11.25	513,839
September 10, 2025	11.48	11.41	11.41	11.68	11.37	563,668
September 09, 2025	11.29	11.46	11.46	11.49	11.25	1.04M
September 08, 2025	11.28	11.26	11.26	11.3	11.24	403,869
September 05, 2025	11.22	11.24	11.24	11.34	11.2	697,768
September 04, 2025	11.24	11.21	11.21	11.28	11.13	656,378
September 03, 2025	11.36	11.29	11.29	11.39	11.25	664,140
September 02, 2025	11.53	11.35	11.35	11.53	11.28	676,404
September 01, 2025	11.62	11.52	11.52	11.65	11.5	775,806
August 29, 2025	11.75	11.55	11.55	11.81	11.53	1.08M
August 28, 2025	11.79	11.73	11.73	11.94	11.73	951,496
August 27, 2025	11.89	11.77	11.77	11.97	11.75	685,169
August 26, 2025	11.88	11.93	11.93	12.12	11.8	1.36M
August 25, 2025	11.86	11.9	11.9	11.91	11.8	932,298
August 22, 2025	11.86	11.89	11.89	11.97	11.82	879,448
August 21, 2025	11.59	11.87	11.87	11.89	11.47	1.31M
August 20, 2025	12.25	11.86	11.86	12.25	11.77	1.86M
August 19, 2025	12.38	12.39	12.39	12.46	12.31	743,267
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

K+s AG (SDF.DE) XETRA