Milan - Delayed Quote EUR

K+S Aktiengesellschaft (1SDF.MI)

Compare
11.47
+0.14
+(1.24%)
At close: January 17 at 4:26:00 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202511.4311.4411.4311.4711.47106
Jan 16, 202511.3311.3311.3311.3311.33-
Jan 15, 202511.4911.4911.4911.4911.49-
Jan 14, 202511.4111.4111.4111.4111.41-
Jan 13, 202510.9810.9810.9810.9810.98-
Jan 10, 202510.8510.8510.8510.8510.85-
Jan 9, 202510.7610.7610.7610.7610.76-
Jan 8, 202510.8410.8410.8410.8410.84-
Jan 7, 202511.0611.0611.0611.0611.06-
Jan 6, 202510.8110.8110.8111.3811.3882
Jan 3, 202510.6810.6810.6810.6910.69500
Jan 2, 202510.7410.7410.7410.7410.74-
Dec 30, 202410.5210.5210.5210.5210.52-
Dec 27, 202410.5010.5010.5010.4610.46155
Dec 23, 202410.4910.4910.4910.3710.37100
Dec 20, 202410.5010.5010.5010.5610.5658
Dec 19, 202410.7710.7710.7310.6910.69502
Dec 18, 202411.0011.0011.0010.9410.9450
Dec 17, 202411.1111.1211.1111.0811.08450
Dec 16, 202411.3511.3511.3511.3511.35-
Dec 13, 202411.4911.4911.4911.4911.49-
Dec 12, 202411.4911.4911.4911.4911.49-
Dec 11, 202411.5511.5511.5511.5511.55-
Dec 10, 202411.4811.4811.4811.4811.48-
Dec 9, 202411.6011.6011.6011.6011.60-
Dec 6, 202411.4011.4011.4011.4011.40-
Dec 5, 202411.3811.3811.3811.3811.38-
Dec 4, 202411.2511.2511.2511.2511.25-
Dec 3, 202411.0711.0711.0711.0711.07-
Dec 2, 202410.6010.6010.5610.7610.7646
Nov 29, 202411.1511.1511.1511.1511.15-
Nov 28, 202411.3011.3011.3011.3011.30-
Nov 27, 202411.2111.2611.2111.3111.312
Nov 26, 202411.1611.1611.1611.1611.16-
Nov 25, 202411.2911.2911.2911.3211.32100
Nov 22, 202411.2711.2711.2711.3111.31180
Nov 21, 202411.2411.2411.2411.2411.24-
Nov 20, 202411.4011.4011.4011.4011.40-
Nov 19, 202411.2511.4011.2511.3511.354
Nov 18, 202411.3211.4411.3211.4111.41300
Nov 15, 202411.5311.5311.5311.5311.53-
Nov 14, 202410.9010.9010.9010.9010.90-
Nov 13, 202410.9610.9610.6910.7710.77167
Nov 12, 202411.1011.1111.0611.1311.13301
Nov 11, 202411.1911.1911.1911.2011.2040
Nov 8, 202411.6111.6111.2311.1911.19321
Nov 7, 202411.7411.7411.7411.7411.74-
Nov 6, 202411.7311.7311.7311.7311.73-
Nov 5, 202412.2512.3011.6411.7411.741,521
Nov 4, 202411.6512.1011.6512.2812.28360
Nov 1, 202411.2411.2411.2411.2411.24-
Oct 31, 202411.1411.1411.1411.1411.14-
Oct 30, 202411.1911.1911.1911.1911.19-
Oct 29, 202411.3411.3411.3411.3411.34-
Oct 28, 202411.3311.3311.3311.3611.36200
Oct 25, 202411.0711.0711.0711.0911.09700
Oct 24, 202411.0311.0311.0311.0311.03-
Oct 23, 202410.8510.8510.8510.8510.85-
Oct 22, 202411.0511.0511.0511.0911.09100
Oct 21, 202411.1011.1011.1011.1011.10-
Oct 18, 202410.9510.9510.9510.9510.95-
Oct 17, 202410.6510.6510.6510.6510.65-
Oct 16, 202410.5210.5210.5210.5210.52-
Oct 15, 202410.5210.5210.5210.5210.52-
Oct 14, 202410.6510.6510.6510.7410.7419
Oct 11, 202410.7410.7410.7410.7410.74-
Oct 10, 202410.8510.8510.8510.8510.85-
Oct 9, 202410.9410.9410.9410.9410.94-
Oct 8, 202410.8110.8110.8110.8110.81-
Oct 7, 202411.1511.1511.1511.1511.15-
Oct 4, 202411.0911.0911.0811.1111.11350
Oct 3, 202411.1011.2711.1011.2711.27330
Oct 2, 202411.6211.6211.6211.6211.62-
Oct 1, 202411.4511.4511.4511.4511.45-
Sep 30, 202411.4811.4811.4811.4811.48-
Sep 27, 202411.6611.6611.6611.9811.98278
Sep 26, 202411.3111.3111.3111.3111.31-
Sep 25, 202411.0511.0511.0511.0511.05-
Sep 24, 202411.1011.1011.1011.0311.03450
Sep 23, 202410.9810.9810.9811.0111.01150
Sep 20, 202411.1711.1711.1711.1711.17-
Sep 19, 202411.2311.2311.2311.2311.23-
Sep 18, 202410.9410.9410.9410.9410.94-
Sep 17, 202410.8610.8610.8611.0411.04100
Sep 16, 202410.7410.7410.7410.7410.74-
Sep 13, 202410.6010.6010.6010.6010.60-
Sep 12, 202410.2710.2910.2710.2710.27484
Sep 11, 202410.2610.2610.2610.2610.26-
Sep 10, 202410.0210.0210.0210.0210.02-
Sep 9, 202410.4810.4810.4810.3710.378
Sep 6, 202410.4010.4010.3510.3610.36952
Sep 5, 202410.2410.2410.2410.3310.331
Sep 3, 202410.5810.5810.5810.2410.241
Sep 2, 202410.6110.6110.6110.6110.61-
Aug 30, 202410.7010.7010.7010.6910.69140
Aug 29, 202410.6810.6810.6810.7010.701
Aug 28, 202410.6810.6810.6810.6410.64200
Aug 27, 202410.7410.7410.7410.7110.7194
Aug 26, 202410.6910.6910.6510.6910.6961
Aug 23, 202410.6810.6810.6810.6810.68-
Aug 22, 202410.6910.6910.6910.6910.69-
Aug 21, 202410.8010.8010.7610.8110.81600
Aug 20, 202410.7010.7010.5210.4910.49200
Aug 19, 202411.1011.1011.0210.9810.98275
Aug 16, 202411.3811.3811.2111.2711.271,128
Aug 14, 202411.3511.3511.3511.3511.35-
Aug 13, 202411.4011.4011.3711.3511.35350
Aug 12, 202411.4311.4311.4211.3611.362
Aug 9, 202411.5511.5511.5511.5511.55-
Aug 8, 202411.6011.6011.6011.6011.60-
Aug 7, 202411.6811.6811.6811.6811.68-
Aug 6, 202411.4811.5111.4711.5211.52903
Aug 5, 202411.4711.7011.4711.6511.65409
Aug 2, 202411.7711.7711.7711.7711.77-
Aug 1, 202411.8211.8211.8211.8211.82-
Jul 31, 202411.9011.9011.9011.9011.90-
Jul 30, 202411.9111.9111.9111.9111.91-
Jul 29, 202411.8111.8111.8111.7811.78300
Jul 26, 202411.6911.7111.6911.7411.74400
Jul 25, 202411.8111.8111.8111.8111.81-
Jul 24, 202411.8211.8211.8211.8211.82-
Jul 23, 202411.7611.7611.7611.7011.70178
Jul 22, 202411.9511.9511.9511.9511.95-
Jul 19, 202411.8911.8911.8911.8911.89-
Jul 18, 202411.9511.9511.9311.9511.95194
Jul 17, 202411.7711.7711.7711.7711.77-
Jul 16, 202411.3711.4811.3011.4411.441,250
Jul 15, 202411.5911.5911.5911.5911.59-
Jul 12, 202411.7211.7411.6011.7111.71183
Jul 11, 202411.6911.8511.6911.8011.8086
Jul 10, 202411.6211.6211.6211.7111.71340
Jul 9, 202411.7011.7611.7011.7311.73704
Jul 8, 202411.9811.9911.5111.8111.814,527
Jul 5, 202412.5112.5112.5112.5112.51-
Jul 4, 202412.5912.5912.5912.5912.59-
Jul 3, 202412.5212.5212.5212.5212.52-
Jul 2, 202412.5712.5712.5712.5712.57-
Jul 1, 202412.6512.6512.6512.6512.65-
Jun 28, 202412.5312.5312.5312.5312.53-
Jun 27, 202412.5312.5312.5312.5312.53-
Jun 26, 202412.4812.4812.4812.4812.48-
Jun 25, 202412.5712.5712.4112.4912.49309
Jun 24, 202412.6312.6312.6312.8112.81317
Jun 21, 202412.4112.4112.4112.4112.41-
Jun 20, 202412.3212.3212.3212.3212.32-
Jun 19, 202412.3112.3112.3112.3112.31-
Jun 18, 202412.4812.4812.4812.4312.43250
Jun 17, 202412.5712.5712.4812.4212.42110
Jun 14, 202412.6912.6912.6112.6912.69201
Jun 13, 202412.6912.6912.5812.6512.65241
Jun 12, 202412.8012.8012.6412.7912.792,001
Jun 11, 202412.9612.9612.9612.9612.96-
Jun 10, 202413.1413.1413.0913.0213.02163
Jun 7, 202413.1213.1213.1213.1313.1350
Jun 6, 202413.0613.0612.9913.1113.11172
Jun 5, 202413.1113.1113.1113.1113.11-
Jun 4, 202413.3113.3113.2113.3413.34538
Jun 3, 202413.6013.6013.6013.6013.60-
May 31, 202413.5113.5113.5113.5113.51-
May 30, 202413.6613.6613.6613.6613.66-
May 29, 202413.6113.6113.6113.4013.40272
May 28, 202413.5413.5413.5413.5713.57200
May 27, 202413.5813.5813.5813.5813.58-
May 24, 202413.5313.5313.4813.5313.53298
May 23, 202413.6513.6513.6513.6513.65-
May 22, 202413.6413.6413.6413.6413.64-
May 21, 202413.7313.7413.7313.7413.74602
May 20, 202413.6913.6913.6913.6913.69-
May 17, 202413.3713.3713.3713.3713.37-
May 16, 202413.6013.6013.6013.6013.60-
May 15, 2024 0.70 Dividend
May 15, 202413.7813.7813.5713.5613.56814
May 14, 202414.2014.2514.2014.2813.58800
May 13, 202413.7414.1013.7414.0013.31737
May 10, 202413.8313.8313.8313.8313.15-
May 9, 202413.7513.7513.7513.7513.08-
May 8, 202413.8013.8013.8013.8013.12-
May 7, 202414.1314.1314.1314.0513.365
May 6, 202413.8413.8413.8413.8413.16-
May 3, 202413.9013.9013.9013.8713.19110
May 2, 202413.8413.8413.8413.8413.16-
Apr 30, 202413.8214.4113.8214.0213.332,876
Apr 29, 202413.6013.6013.6013.6012.93-
Apr 26, 202413.5113.5113.5113.5112.85-
Apr 25, 202413.7113.7113.7113.7113.04-
Apr 24, 202413.6513.6513.6513.6512.99-
Apr 23, 202413.8513.8513.8513.8513.18-
Apr 22, 202413.9213.9213.9213.9213.24-
Apr 19, 202413.9913.9913.9913.9913.31-
Apr 18, 202413.9313.9313.9313.9313.25-
Apr 17, 202413.8013.8013.8013.8013.12-
Apr 16, 202413.6513.6513.6513.6512.98-
Apr 15, 202413.7113.7113.7113.7113.04-
Apr 12, 202414.0414.0414.0414.0413.35-
Apr 11, 202413.8413.8413.8013.7613.091,700
Apr 10, 202414.5614.5614.5615.0514.31100
Apr 9, 202414.3114.3114.3114.4813.7769
Apr 8, 202414.5114.5114.5114.5113.80-
Apr 5, 202414.7314.7314.7314.7314.01-
Apr 4, 202414.9315.0014.9314.9614.232,374
Apr 3, 202414.4814.7414.4814.7714.04500
Apr 2, 202414.5314.5314.5314.5313.82-
Mar 28, 202414.4714.4714.4714.4613.75100
Mar 27, 202414.2014.3014.2014.4113.70281
Mar 26, 202413.9214.1313.9214.2013.51664
Mar 25, 202413.8213.8213.6513.9313.253,000
Mar 22, 202413.6513.6513.6513.7213.05300
Mar 21, 202413.5813.5813.5813.5812.91-
Mar 20, 202413.2713.5013.2613.6412.97281
Mar 19, 202413.2713.2713.2713.2712.61-
Mar 18, 202413.1213.1213.1013.0912.44311
Mar 15, 202413.8013.8013.8013.2112.56200
Mar 14, 202413.9014.0713.4813.3012.642,427
Mar 13, 202413.2813.2813.2813.2812.63-
Mar 12, 202413.7513.8013.7513.6112.953,910
Mar 11, 202413.5613.5613.5613.5612.89-
Mar 8, 202413.3013.3413.3013.4012.743,201
Mar 7, 202413.0613.2613.0613.3412.692,400
Mar 6, 202413.1013.1712.9813.1312.492,151
Mar 5, 202412.8112.8112.8112.8112.18-
Mar 4, 202412.8012.8012.7012.7412.122,200
Mar 1, 202413.1313.1313.1313.1612.52500
Feb 29, 202412.7812.7812.7812.8912.252,300
Feb 28, 202412.8312.8412.8312.9312.301,300
Feb 27, 202412.9212.9212.9212.9112.28227
Feb 26, 202412.8112.8112.8112.8112.19-
Feb 23, 202412.4412.4412.4412.6512.03901
Feb 22, 202412.5212.5212.5212.5211.91-
Feb 21, 202412.5112.5112.3312.3811.77109
Feb 20, 202412.6612.6612.5312.5211.91216
Feb 19, 202412.8012.8012.8012.8012.17-
Feb 16, 202412.9012.9012.9012.9012.27-
Feb 15, 202413.0613.0613.0613.0212.39200
Feb 14, 202412.9012.9012.8012.9112.28443
Feb 13, 202413.1513.1513.1513.0912.4598
Feb 12, 202413.0013.0013.0012.9912.3625
Feb 9, 202412.6412.6412.6412.6412.02-
Feb 8, 202412.3112.3112.3112.4511.842
Feb 7, 202412.6112.6112.6112.6111.99-
Feb 6, 202412.5312.5312.4312.6612.041,461
Feb 5, 202412.4812.4812.4812.3311.73300
Feb 2, 202412.6012.6012.5112.5611.95403
Feb 1, 202412.8512.8812.7812.7412.12202
Jan 31, 202413.0413.1913.0413.1012.46840
Jan 30, 202413.1813.1813.1813.1812.53-
Jan 29, 202413.3413.3413.3413.4712.81304
Jan 26, 202413.3313.3313.3313.3312.68-
Jan 25, 202413.1513.1513.1513.0712.43115
Jan 22, 202412.7812.7812.7812.7812.162
Jan 19, 202412.7612.7612.7612.7912.16100
Jan 18, 202412.9012.9012.9012.8612.2382
Jan 17, 202412.8512.9312.8212.9812.34124