XETRA - Delayed Quote
EUR
K+S Aktiengesellschaft (SDF.DE)
13.04
-0.05
(-0.38%)
At close: October 30 at 5:35:11 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
12.84
13.25
12.84
13.09
13.09
922,984
Oct 28, 2026
12.92
13.09
12.79
12.99
12.99
654,519
Oct 27, 2026
12.71
12.96
12.65
12.96
12.96
990,973
Oct 26, 2026
12.93
12.94
12.63
12.83
12.83
1,356,921
Oct 23, 2026
12.42
13.00
12.42
13.00
13.00
1,327,924
Oct 22, 2026
12.71
12.75
12.41
12.46
12.46
1,804,492
Oct 21, 2026
12.96
13.14
12.72
12.72
12.72
1,149,650
Oct 20, 2026
13.26
13.42
12.91
13.00
13.00
2,491,774
Oct 19, 2026
14.01
14.14
13.53
13.66
13.66
1,326,379
Oct 16, 2026
13.80
14.24
13.72
14.06
14.06
1,442,529
Oct 15, 2026
13.90
14.08
13.82
13.98
13.98
859,846
Oct 14, 2026
14.03
14.04
13.81
13.90
13.90
527,827
Oct 13, 2026
13.97
14.13
13.71
13.98
13.98
1,372,127
Oct 12, 2026
14.47
14.55
13.84
13.91
13.91
1,272,402
Oct 9, 2026
14.92
14.92
14.63
14.63
14.63
901,440
Oct 8, 2026
15.18
15.31
14.97
14.99
14.99
553,784
Oct 7, 2026
15.13
15.29
14.98
15.15
15.15
964,805
Oct 6, 2026
15.05
15.35
14.96
15.13
15.13
761,264
Oct 5, 2026
15.13
15.19
14.87
15.00
15.00
569,702
Oct 2, 2026
15.12
15.34
15.09
15.17
15.17
918,531
Oct 1, 2026
15.21
15.21
14.93
15.10
15.10
888,091
Sep 30, 2026
15.20
15.44
15.10
15.32
15.32
963,305
Sep 29, 2026
15.52
15.63
15.12
15.18
15.18
946,040
Sep 28, 2026
15.73
15.79
15.44
15.66
15.66
1,190,497
Sep 25, 2026
15.66
15.79
15.47
15.66
15.66
875,505
Sep 24, 2026
16.26
16.32
15.67
15.72
15.72
708,702
Sep 23, 2026
16.21
16.48
16.20
16.33
16.33
803,765
Sep 22, 2026
16.00
16.35
15.81
16.26
16.26
1,222,555
Sep 21, 2026
16.17
16.55
15.62
16.11
16.11
1,497,459
Sep 18, 2026
16.47
16.69
16.30
16.35
16.35
2,121,340
Sep 17, 2026
16.56
16.68
16.33
16.57
16.57
867,517
Sep 16, 2026
16.43
16.89
16.43
16.67
16.67
1,473,137
Sep 15, 2026
16.53
16.63
16.28
16.45
16.45
1,100,759
Sep 14, 2026
16.66
16.99
16.58
16.60
16.60
1,302,017
Sep 11, 2026
17.28
17.43
16.48
16.59
16.59
1,946,392
Sep 10, 2026
17.34
17.36
17.06
17.14
17.14
972,920
Sep 9, 2026
17.32
17.52
17.20
17.33
17.33
1,045,913
Sep 8, 2026
17.06
17.46
17.02
17.34
17.34
1,489,434
Sep 7, 2026
16.94
17.06
16.72
16.89
16.89
786,664
Sep 4, 2026
16.66
16.92
16.40
16.83
16.83
1,322,104
Sep 3, 2026
17.00
17.33
16.83
16.83
16.83
1,662,532
Sep 2, 2026
16.99
17.23
16.93
17.01
17.01
1,259,517
Sep 1, 2026
16.59
17.01
16.48
17.01
17.01
1,745,122
Aug 31, 2026
16.33
16.63
16.30
16.51
16.51
1,095,498
Aug 28, 2026
16.17
16.44
16.13
16.33
16.33
1,543,454
Aug 27, 2026
16.13
16.13
15.84
16.11
16.11
1,112,667
Aug 26, 2026
16.10
16.34
15.90
16.23
16.23
686,116
Aug 25, 2026
16.15
16.51
16.05
16.10
16.10
1,378,539
Aug 24, 2026
16.44
16.63
16.23
16.23
16.23
1,878,533
Aug 21, 2026
15.60
16.38
15.57
16.38
16.38
2,432,975
Aug 20, 2026
15.14
15.93
14.98
15.54
15.54
1,869,758
Aug 19, 2026
14.74
15.34
14.74
15.17
15.17
2,262,149
Aug 18, 2026
14.79
14.83
14.61
14.69
14.69
706,585
Aug 17, 2026
14.46
15.00
14.28
14.77
14.77
1,076,692
Aug 14, 2026
14.56
14.69
14.40
14.41
14.41
501,089
Aug 13, 2026
14.75
14.75
14.11
14.44
14.44
1,015,633
Aug 12, 2026
14.47
15.20
14.47
14.83
14.83
1,476,435
Aug 11, 2026
14.55
14.65
14.42
14.50
14.50
707,385
Aug 10, 2026
14.55
14.55
14.35
14.54
14.54
774,415
Aug 7, 2026
14.58
14.67
14.35
14.44
14.44
464,811
Aug 6, 2026
14.50
14.60
14.45
14.59
14.59
500,642
Aug 5, 2026
14.40
14.60
14.35
14.51
14.51
668,538
Aug 4, 2026
14.40
14.56
14.19
14.34
14.34
596,493
Aug 3, 2026
14.45
14.57
14.33
14.42
14.42
748,552
Jul 31, 2026
14.54
14.75
14.37
14.56
14.56
794,779
Jul 30, 2026
14.68
14.86
14.60
14.68
14.68
559,140
Jul 29, 2026
14.70
14.94
14.58
14.72
14.72
1,030,428
Jul 28, 2026
15.00
15.36
14.72
14.76
14.76
1,641,185
Jul 27, 2026
14.33
14.39
14.17
14.31
14.31
636,790
Jul 24, 2026
14.64
14.75
14.40
14.40
14.40
1,164,870
Jul 23, 2026
14.27
14.72
14.20
14.59
14.59
1,255,279
Jul 22, 2026
14.14
14.36
14.06
14.20
14.20
413,343
Jul 21, 2026
14.09
14.24
14.00
14.08
14.08
683,242
Jul 20, 2026
14.35
14.59
14.11
14.17
14.17
723,947
Jul 17, 2026
13.80
14.44
13.66
14.34
14.34
1,378,596
Jul 16, 2026
14.10
14.10
13.81
13.90
13.90
531,485
Jul 15, 2026
14.10
14.11
13.81
13.92
13.92
377,277
Jul 14, 2026
13.94
14.23
13.85
13.90
13.90
718,674
Jul 13, 2026
13.13
13.92
13.11
13.78
13.78
1,494,411
Jul 10, 2026
13.16
13.24
13.03
13.14
13.14
486,949
Jul 9, 2026
13.35
13.35
13.10
13.18
13.18
481,925
Jul 8, 2026
13.23
13.59
13.18
13.31
13.31
873,159
Jul 7, 2026
13.15
13.23
13.02
13.17
13.17
608,485
Jul 6, 2026
13.42
13.49
13.19
13.19
13.19
588,183
Jul 3, 2026
13.38
13.43
13.19
13.40
13.40
335,332
Jul 2, 2026
13.23
13.58
13.20
13.34
13.34
795,376
Jul 1, 2026
13.18
13.25
13.02
13.25
13.25
596,326
Jun 30, 2026
13.06
13.32
12.92
13.21
13.21
949,067
Jun 29, 2026
12.99
13.33
12.58
12.83
12.83
1,303,386
Jun 26, 2026
13.01
13.30
12.95
13.26
13.26
1,109,816
Jun 25, 2026
13.42
13.45
13.10
13.11
13.11
871,966
Jun 24, 2026
13.31
13.39
13.15
13.31
13.31
811,267
Jun 23, 2026
13.40
13.48
13.25
13.36
13.36
543,086
Jun 22, 2026
13.59
13.59
13.31
13.43
13.43
501,073
Jun 19, 2026
13.36
13.65
13.35
13.50
13.50
764,300
Jun 18, 2026
13.56
13.66
13.35
13.44
13.44
1,190,430
Jun 17, 2026
13.52
13.85
13.45
13.74
13.74
736,627
Jun 16, 2026
13.62
13.70
13.37
13.56
13.56
490,860
Jun 15, 2026
13.68
13.83
13.53
13.65
13.65
1,133,344
Jun 12, 2026
13.31
13.66
13.25
13.66
13.66
1,143,078
Jun 11, 2026
13.32
13.41
13.13
13.38
13.38
1,009,143
Jun 10, 2026
13.29
13.34
12.99
13.28
13.28
1,196,946
Jun 9, 2026
13.64
13.75
12.98
13.31
13.31
3,199,320
Jun 8, 2026
14.43
14.43
13.51
13.75
13.75
1,616,572
Jun 5, 2026
14.30
14.43
14.10
14.20
14.20
2,054,775
Jun 4, 2026
14.51
14.57
14.30
14.30
14.30
579,537
Jun 3, 2026
14.65
14.80
14.41
14.68
14.68
507,172
Jun 2, 2026
14.72
15.04
14.61
14.77
14.77
1,220,321
Jun 1, 2026
14.74
14.86
14.60
14.76
14.76
446,916
May 29, 2026
14.88
15.07
14.77
14.81
14.81
1,190,223
May 28, 2026
14.85
15.24
14.84
14.90
14.90
1,448,052
May 27, 2026
14.69
14.84
14.54
14.84
14.84
1,193,852
May 26, 2026
14.42
14.83
14.36
14.68
14.68
1,360,899
May 25, 2026
14.63
14.66
14.38
14.38
14.38
910,752
May 22, 2026
14.60
14.84
14.52
14.71
14.71
959,919
May 21, 2026
14.62
14.80
14.40
14.70
14.70
1,140,340
May 20, 2026
14.86
14.90
14.40
14.56
14.56
1,143,625
May 19, 2026
15.24
15.44
14.73
14.87
14.87
1,158,637
May 18, 2026
15.38
15.52
14.97
15.37
15.37
1,054,812
May 15, 2026
15.30
15.75
15.30
15.47
15.47
1,397,755
May 14, 2026
15.50
15.61
15.21
15.39
15.39
647,578
May 13, 2026
0.07
Dividend
Dividends on any given ex-date include regular and any special dividends
May 13, 2026
15.43
15.72
15.34
15.57
15.57
1,294,736
May 12, 2026
15.35
15.71
15.22
15.43
15.36
1,075,366
May 11, 2026
15.17
15.32
14.67
15.21
15.14
1,942,225
May 8, 2026
15.28
15.49
15.04
15.40
15.33
861,758
May 7, 2026
15.31
15.46
15.21
15.46
15.39
907,713
May 6, 2026
16.00
16.13
15.29
15.63
15.56
1,095,732
May 5, 2026
16.04
16.31
15.77
16.07
16.00
694,859
May 4, 2026
16.33
16.44
16.09
16.13
16.06
1,057,456
Apr 30, 2026
16.00
16.05
15.73
15.96
15.89
772,938
Apr 29, 2026
15.98
16.03
15.29
15.94
15.87
1,434,670
Apr 28, 2026
16.19
16.36
15.81
15.85
15.78
1,115,839
Apr 27, 2026
15.73
16.11
15.62
16.06
15.99
976,521
Apr 24, 2026
15.91
16.19
15.65
15.77
15.70
1,327,319
Apr 23, 2026
16.20
16.59
15.58
15.77
15.70
1,146,428
Apr 22, 2026
15.02
16.12
14.85
16.08
16.01
2,825,923
Apr 21, 2026
14.69
14.86
14.53
14.80
14.73
1,203,465
Apr 20, 2026
14.60
14.77
14.34
14.55
14.48
1,476,232
Apr 17, 2026
15.16
15.41
14.16
14.46
14.39
2,769,625
Apr 16, 2026
15.10
15.48
15.08
15.20
15.13
1,019,401
Apr 15, 2026
15.09
15.31
14.79
15.09
15.02
1,144,430
Apr 14, 2026
15.85
15.85
14.81
15.24
15.17
1,657,542
Apr 13, 2026
15.89
16.37
15.71
15.95
15.88
1,074,853
Apr 10, 2026
15.95
15.98
15.48
15.64
15.57
986,624
Apr 9, 2026
16.00
16.14
15.78
15.97
15.90
955,595
Apr 8, 2026
16.17
16.17
15.04
15.84
15.77
3,185,209
Apr 7, 2026
16.50
17.23
16.49
17.22
17.14
2,002,191
Apr 2, 2026
15.96
16.62
15.90
16.42
16.35
1,246,744
Apr 1, 2026
16.37
16.47
15.91
16.01
15.94
1,109,523
Mar 31, 2026
16.32
16.70
16.24
16.30
16.23
1,144,048
Mar 30, 2026
16.21
16.40
16.12
16.31
16.24
736,833
Mar 27, 2026
16.37
16.42
15.99
16.22
16.15
938,298
Mar 26, 2026
16.01
16.50
15.60
16.32
16.25
1,513,907
Mar 25, 2026
16.20
16.44
16.00
16.07
16.00
1,599,005
Mar 24, 2026
15.34
16.14
15.11
16.10
16.03
2,075,275
Mar 23, 2026
14.89
15.53
14.50
15.19
15.12
2,658,296
Mar 20, 2026
16.41
16.43
15.08
15.11
15.04
4,626,290
Mar 19, 2026
17.80
17.88
16.70
16.77
16.69
2,651,670
Mar 18, 2026
17.68
17.90
17.57
17.90
17.82
1,103,650
Mar 17, 2026
17.30
17.77
17.18
17.75
17.67
1,762,095
Mar 16, 2026
17.81
18.02
17.13
17.28
17.20
2,769,597
Mar 13, 2026
17.90
18.69
17.82
18.26
18.18
3,296,926
Mar 12, 2026
15.70
18.06
15.54
17.84
17.76
6,500,147
Mar 11, 2026
15.21
15.61
15.13
15.54
15.47
961,712
Mar 10, 2026
15.67
15.79
15.28
15.32
15.25
1,560,414
Mar 9, 2026
14.75
15.73
14.75
15.67
15.60
2,158,299
Mar 6, 2026
15.17
15.32
14.99
15.06
14.99
801,447
Mar 5, 2026
15.00
15.45
14.94
15.11
15.04
1,006,977
Mar 4, 2026
15.10
15.44
14.97
15.04
14.97
1,005,769
Mar 3, 2026
14.95
15.44
14.70
15.12
15.05
1,727,503
Mar 2, 2026
14.88
15.43
14.85
15.07
15.00
1,367,635
Feb 27, 2026
14.91
15.09
14.81
14.99
14.92
673,776
Feb 26, 2026
14.87
15.02
14.69
14.85
14.78
763,312
Feb 25, 2026
14.95
15.17
14.82
15.04
14.97
1,425,773
Feb 24, 2026
14.63
15.12
14.59
14.88
14.81
1,378,414
Feb 23, 2026
14.50
14.70
14.42
14.47
14.40
729,917
Feb 20, 2026
14.50
14.60
14.29
14.49
14.42
499,220
Feb 19, 2026
14.31
14.63
14.23
14.46
14.39
463,300
Feb 18, 2026
14.40
14.47
14.14
14.36
14.29
465,671
Feb 17, 2026
14.46
14.50
14.35
14.46
14.39
347,822
Feb 16, 2026
14.65
14.65
14.40
14.49
14.42
567,414
Feb 13, 2026
14.30
14.64
14.28
14.64
14.57
696,275
Feb 12, 2026
14.50
14.77
14.46
14.51
14.44
394,663
Feb 11, 2026
14.74
14.79
14.51
14.55
14.48
758,301
Feb 10, 2026
14.51
14.70
14.49
14.62
14.55
680,726
Feb 9, 2026
14.12
14.48
14.09
14.42
14.35
1,108,931
Feb 6, 2026
14.04
14.17
13.93
14.09
14.03
511,476
Feb 5, 2026
13.95
14.23
13.91
14.03
13.97
667,376
Feb 4, 2026
14.00
14.16
13.91
13.97
13.91
793,509
Feb 3, 2026
14.21
14.21
13.86
13.90
13.84
753,307
Feb 2, 2026
13.72
14.17
13.62
14.08
14.02
940,581
Jan 30, 2026
13.90
13.91
13.71
13.82
13.76
680,848
Jan 29, 2026
14.17
14.18
13.90
13.90
13.84
620,560
Jan 28, 2026
13.73
14.12
13.71
14.00
13.94
756,716
Jan 27, 2026
14.10
14.12
13.75
13.89
13.83
1,124,159
Jan 26, 2026
14.07
14.42
14.04
14.20
14.14
1,422,462
Jan 23, 2026
13.60
14.01
13.49
14.00
13.94
1,809,005
Jan 22, 2026
13.96
14.22
13.59
13.61
13.55
1,562,264
Jan 21, 2026
13.39
13.74
13.31
13.67
13.61
996,001
Jan 20, 2026
13.21
13.74
13.21
13.33
13.27
1,168,566
Jan 19, 2026
13.09
13.58
13.03
13.33
13.27
1,677,442
Jan 16, 2026
13.81
13.81
13.15
13.19
13.13
2,275,212
Jan 15, 2026
13.70
14.03
13.65
13.82
13.76
1,680,690
Jan 14, 2026
12.98
13.74
12.98
13.69
13.63
2,015,717
Jan 13, 2026
13.00
13.02
12.81
12.95
12.89
925,512
Jan 12, 2026
12.81
12.96
12.57
12.92
12.86
935,293
Jan 9, 2026
12.56
12.84
12.56
12.73
12.67
1,133,594
Jan 8, 2026
12.34
12.50
12.26
12.49
12.43
668,214
Jan 7, 2026
12.84
12.85
12.32
12.45
12.39
1,761,133
Jan 6, 2026
12.70
12.84
12.60
12.84
12.78
842,104
Jan 5, 2026
12.74
12.78
12.53
12.63
12.57
848,802
Jan 2, 2026
12.55
12.64
12.48
12.59
12.53
750,236
Dec 30, 2025
12.42
12.55
12.41
12.42
12.36
460,670
Dec 29, 2025
12.25
12.43
12.25
12.39
12.33
858,185
Dec 23, 2025
12.14
12.38
12.11
12.24
12.18
715,841
Dec 22, 2025
12.25
12.32
12.04
12.15
12.09
687,589
Dec 19, 2025
12.15
12.34
12.13
12.16
12.10
2,082,179
Dec 18, 2025
12.22
12.36
12.05
12.18
12.12
1,083,545
Dec 17, 2025
12.17
12.44
12.09
12.27
12.21
926,186
Dec 16, 2025
11.95
12.59
11.95
12.22
12.16
1,434,171
Dec 15, 2025
11.88
12.24
11.83
11.98
11.93
1,317,881
Dec 12, 2025
11.99
12.18
11.89
12.00
11.95
678,867
Dec 11, 2025
11.82
12.03
11.55
11.91
11.86
1,147,646
Dec 10, 2025
11.61
11.88
11.54
11.79
11.74
643,981
Dec 9, 2025
11.65
11.77
11.50
11.65
11.60
674,908
Dec 8, 2025
11.95
11.99
11.57
11.66
11.61
1,076,022
Dec 5, 2025
11.76
12.16
11.76
11.91
11.86
1,834,505
Dec 4, 2025
11.68
11.75
11.54
11.69
11.64
817,574
Dec 3, 2025
11.77
11.82
11.56
11.64
11.59
649,495
Dec 2, 2025
11.78
11.86
11.68
11.69
11.64
601,003
Dec 1, 2025
11.80
12.08
11.68
11.79
11.74
1,036,446
Nov 28, 2025
11.69
11.81
11.53
11.73
11.68
890,909
Nov 27, 2025
11.69
11.69
11.44
11.62
11.57
546,646
Nov 26, 2025
11.47
11.74
11.47
11.61
11.56
636,687
Nov 25, 2025
11.08
11.54
11.03
11.49
11.44
1,514,572
Nov 24, 2025
11.00
11.20
10.96
11.05
11.00
1,420,712
Nov 21, 2025
10.85
11.09
10.76
11.01
10.96
742,297
Nov 20, 2025
11.28
11.29
10.95
10.95
10.90
873,033
Nov 19, 2025
11.35
11.64
11.19
11.23
11.18
1,040,817
Nov 18, 2025
11.20
11.68
11.18
11.30
11.25
1,001,503
Nov 17, 2025
11.50
11.74
11.32
11.37
11.32
1,141,199
Nov 14, 2025
11.83
11.84
11.63
11.70
11.65
978,764
Nov 13, 2025
11.67
12.15
11.58
11.83
11.78
1,379,527
Nov 12, 2025
11.08
11.60
11.08
11.59
11.54
1,287,252
Nov 11, 2025
10.81
11.10
10.35
11.09
11.04
1,504,511
Nov 10, 2025
10.95
10.97
10.74
10.89
10.84
684,041
Nov 7, 2025
10.79
10.86
10.66
10.86
10.81
445,102
Nov 6, 2025
10.99
11.00
10.70
10.79
10.74
680,395
Nov 5, 2025
11.00
11.00
10.83
10.98
10.93
616,814
Nov 4, 2025
11.20
11.20
10.97
11.04
10.99
868,144
Nov 3, 2025
11.31
11.44
11.25
11.28
11.23
522,727
Oct 31, 2025
11.42
11.48
11.31
11.31
11.26
705,569
Oct 30, 2025
11.47
11.48
11.34
11.44
11.39
693,581
