Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

K+S Aktiengesellschaft (SDF.DE)

14.12
+0.02
+(0.14%)
At close: April 25 at 5:38:47 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202514.1514.2314.0014.1214.12701,083
Apr 24, 202513.9614.1413.8114.1014.10972,341
Apr 23, 202513.8514.0413.7613.9013.901,136,121
Apr 22, 202513.7813.7813.5613.7413.74664,594
Apr 17, 202513.6013.6713.5213.5613.56574,607
Apr 16, 202513.5313.6513.4213.6513.65564,041
Apr 15, 202513.7513.7513.7513.7513.75-
Apr 14, 202513.9113.9113.5813.7513.75806,601
Apr 11, 202513.0413.9712.9613.6913.692,491,371
Apr 10, 202512.8712.8812.5612.7512.75961,161
Apr 9, 202512.1012.5712.0812.3112.31896,039
Apr 8, 202512.4612.6112.2512.3312.33948,089
Apr 7, 202511.7112.6411.4012.3612.361,718,541
Apr 4, 202512.1812.5411.9212.2712.271,451,924
Apr 3, 202512.2012.4012.1112.2712.27972,579
Apr 2, 202512.5612.6712.2412.4012.40789,894
Apr 1, 202512.5712.8412.4512.7012.70468,766
Mar 31, 202512.5212.6312.3512.6012.60757,271
Mar 28, 202512.6912.8812.5712.5912.59584,239
Mar 27, 202512.8312.9012.6512.7812.78793,673
Mar 26, 202512.6813.0612.5912.9012.901,866,355
Mar 25, 202513.4813.4812.4012.5012.502,025,118
Mar 24, 202513.5213.5213.5213.5213.52-
Mar 21, 202513.5713.6913.3513.5213.523,512,345
Mar 20, 202513.6013.7413.4113.5913.59843,762
Mar 19, 202513.4713.9613.4313.5613.56989,073
Mar 18, 202513.3013.7613.3013.4713.471,435,401
Mar 17, 202513.1813.1813.1813.1813.18-
Mar 14, 202513.1613.6613.0113.1813.181,638,396
Mar 13, 202514.1114.2012.9913.2413.242,658,485
Mar 12, 202514.1914.3313.9014.1014.101,346,481
Mar 11, 202514.0814.5614.0814.3014.301,195,746
Mar 10, 202513.8214.2313.8214.1014.101,551,977
Mar 7, 202513.9514.0213.6013.7613.761,355,800
Mar 6, 202513.8514.1613.7313.9113.911,623,501
Mar 5, 202513.4414.0813.4313.7213.722,012,509
Mar 4, 202513.1813.3412.9013.3413.34850,136
Mar 3, 202513.2913.6513.1313.3113.31963,750
Feb 28, 202513.2513.4013.0513.2413.24856,787
Feb 27, 202513.3313.4013.0813.3813.38970,737
Feb 26, 202513.4813.4813.4813.4813.48-
Feb 25, 202512.8813.7512.8713.4813.482,069,742
Feb 24, 202513.1713.2812.7812.9112.91754,621
Feb 21, 202512.8513.2012.8513.1013.101,427,042
Feb 20, 202512.8112.9912.6512.7312.73710,484
Feb 19, 202513.3113.3112.6012.7312.731,108,688
Feb 18, 202512.7013.1112.6912.9812.981,276,162
Feb 17, 202512.4313.0112.3812.7312.731,172,759
Feb 14, 202512.4312.7012.3512.4412.44793,864
Feb 13, 202512.5012.5712.0912.4112.411,389,998
Feb 12, 202512.8312.8412.4912.7312.73820,264
Feb 11, 202512.4413.1512.3612.8312.831,453,101
Feb 10, 202512.2012.2012.2012.2012.20-
Feb 7, 202512.6912.7312.0712.2012.202,354,406
Feb 6, 202513.3513.5312.6812.6812.681,543,854
Feb 5, 202513.3013.4113.1913.3413.34493,092
Feb 4, 202513.4513.6113.3813.4113.41642,133
Feb 3, 202513.2113.5013.1113.4413.441,304,154
Jan 31, 202513.4513.4913.2013.4113.41972,527
Jan 30, 202512.9913.5412.9913.5213.521,319,447
Jan 29, 202513.0213.1312.8513.0513.05932,589
Jan 28, 202512.7313.0912.6012.9912.991,641,509
Jan 27, 202512.5712.7912.5512.5712.57923,508
Jan 24, 202512.4812.4812.4812.4812.48-
Jan 23, 202512.6112.7512.4012.4812.48823,266
Jan 22, 202511.6912.6911.6412.3412.342,472,103
Jan 21, 202511.3711.3711.3711.3711.37-
Jan 20, 202511.3711.3711.3711.3711.37-
Jan 17, 202511.3711.3711.3711.3711.37-
Jan 16, 202511.5011.6911.2711.3711.37851,045
Jan 15, 202511.5311.6311.4411.5311.53796,317
Jan 14, 202511.1311.5311.1211.3911.391,828,580
Jan 13, 202510.8811.3110.7711.0011.00886,671
Jan 10, 202510.7910.9410.7310.8510.85443,675
Jan 9, 202510.7710.8010.6510.8010.80325,755
Jan 8, 202511.0811.0811.0811.0811.08-
Jan 7, 202511.3211.4511.0611.0811.08-
Jan 6, 202510.8011.4610.8011.2711.272,181,477
Jan 3, 202510.7510.7710.6310.6510.65-
Jan 2, 202510.4410.7610.4010.7310.73812,620
Dec 30, 202410.4610.4610.4610.4610.46-
Dec 27, 202410.3810.5610.3710.4610.46825,031
Dec 23, 202410.5110.5110.3110.4010.40696,572
Dec 20, 202410.5910.6210.4110.5610.561,431,699
Dec 19, 202410.8610.9310.6510.6510.65845,358
Dec 18, 202411.1011.1110.8810.9810.98996,986
Dec 17, 202411.2311.2711.0611.0711.07820,975
Dec 16, 202411.4111.4411.2711.3411.34727,549
Dec 13, 202411.5111.5611.3511.4711.47406,406
Dec 12, 202411.4911.6911.4411.5111.51600,779
Dec 11, 202411.5411.7311.5011.5211.52457,845
Dec 10, 202411.5411.5411.5411.5411.54-
Dec 9, 202411.3911.7211.3711.5411.54972,699
Dec 6, 202411.3311.5211.2711.4311.43859,771
Dec 5, 202411.1911.4711.1511.2911.291,012,598
Dec 4, 202411.0011.3511.0011.2311.23596,301
Dec 3, 202410.9011.1910.7710.9710.971,056,041
Dec 2, 202410.8311.0610.4810.8510.851,674,245
Nov 29, 202411.2811.4211.1411.2211.22402,823
Nov 28, 202411.2811.2811.2811.2811.28-
Nov 27, 202411.2111.3511.1911.2811.28447,920
Nov 26, 202411.1811.2711.0911.2611.26584,795
Nov 25, 202411.2511.3711.1911.3211.32610,991
Nov 22, 202411.2311.4511.2311.2711.27418,490
Nov 21, 202411.3811.3911.1011.2511.25460,315
Nov 20, 202411.4111.4911.2511.3411.34369,478
Nov 19, 202411.4411.5711.2511.3511.35458,313
Nov 18, 202410.9310.9310.9310.9310.93-
Nov 15, 202410.9310.9310.9310.9310.93-
Nov 14, 202410.6910.9710.5610.9310.93565,331
Nov 13, 202410.7711.2010.7010.8610.861,617,282
Nov 12, 202411.1111.2611.0311.1811.18936,213
Nov 11, 202411.2911.3211.0611.2111.21520,932
Nov 8, 202411.7711.7711.1711.2211.221,466,305
Nov 7, 202411.6312.0011.6311.7611.76636,587
Nov 6, 202411.8812.0311.6511.6511.65569,270
Nov 5, 202412.1412.3211.6111.8411.841,544,867
Nov 4, 202411.2212.4911.1512.1112.112,460,254
Nov 1, 202411.1511.1511.1511.1511.15-
Oct 31, 202411.2411.2911.1011.1511.15440,474
Oct 30, 202411.2611.3011.1211.2611.26633,043
Oct 29, 202411.2011.4911.1711.3111.31676,143
Oct 28, 202411.1311.4011.1011.2611.26731,529
Oct 25, 202411.0611.1710.9911.1611.16376,529
Oct 24, 202410.9511.2610.9510.9810.98457,273
Oct 23, 202411.0311.1910.8610.9510.95952,379
Oct 22, 202411.0611.1310.9711.1311.13409,844
Oct 21, 202410.8911.1810.8911.0611.06445,120
Oct 18, 202410.7311.1110.7311.0011.001,010,148
Oct 17, 202410.6110.7510.5210.6710.67387,526
Oct 16, 202410.4110.5610.3910.5210.52414,300
Oct 15, 202410.7810.7810.4910.5110.51755,708
Oct 14, 202410.7810.8110.6510.8110.81498,532
Oct 11, 202410.8910.9010.7310.7410.74390,321
Oct 10, 202410.8710.9810.8010.8910.89250,832
Oct 9, 202410.8411.0210.8410.8910.89579,888
Oct 8, 202411.0611.0710.6910.8310.831,141,179
Oct 7, 202411.1211.1411.0111.1311.13393,977
Oct 4, 202411.3011.3511.0011.0511.05670,212
Oct 3, 202411.2011.3310.7711.3311.331,374,837
Oct 2, 202411.5111.7911.5111.6411.64613,564
Oct 1, 202411.5611.6611.4411.4911.49519,098
Sep 30, 202411.8912.0311.3611.5111.511,533,991
Sep 27, 202411.3712.0311.3611.9011.901,793,298
Sep 26, 202411.0311.4111.0311.3111.31839,792
Sep 25, 202411.0311.1010.9511.0811.08409,971
Sep 24, 202411.1011.2410.9810.9810.98-
Sep 23, 202411.0611.1011.0011.0211.02498,795
Sep 20, 202411.2311.2411.1111.1111.111,186,580
Sep 19, 202411.0811.3011.0611.3011.301,018,047
Sep 18, 202410.9711.0310.8611.0211.02447,773
Sep 17, 202410.8011.0710.7710.9410.94806,910
Sep 16, 202410.5510.7910.5410.7910.79840,329
Sep 13, 202410.3210.6710.3210.5610.56882,669
Sep 12, 202410.2810.3610.1910.3210.32462,503
Sep 11, 202410.1010.3510.1010.1910.19-
Sep 10, 202410.2610.349.9710.0610.06974,704
Sep 9, 202410.4510.4810.3110.3110.31497,000
Sep 6, 202410.3210.5010.2710.4110.41633,931
Sep 5, 202410.2210.5210.2110.3610.36487,227
Sep 4, 202410.1810.3010.1810.1910.19454,272
Sep 3, 202410.6110.6110.1310.2710.27989,890
Sep 2, 202410.7410.7410.5610.6010.60451,381
Aug 30, 202410.7310.8210.6610.7110.71738,507
Aug 29, 202410.6210.7610.6110.7010.70450,639
Aug 28, 202410.6810.7210.5910.6510.65375,721
Aug 27, 202410.7010.8210.6810.6810.68413,092
Aug 26, 202410.7010.7410.6410.6410.64331,122
Aug 23, 202410.4510.7010.4510.6610.661,174,263
Aug 22, 202410.7210.8110.6510.6610.66379,648
Aug 21, 202410.4910.8810.4910.7710.77920,700
Aug 20, 202410.9510.9610.4310.5310.531,194,132
Aug 19, 202411.2011.2510.8910.9810.981,039,829
Aug 16, 202411.3511.4611.1811.2511.25763,426
Aug 15, 202411.3111.4211.1911.3411.34652,231
Aug 14, 202411.4011.5811.3011.3111.31633,149
Aug 13, 202411.4211.4211.2011.3111.31537,185
Aug 12, 202411.4511.5211.3011.4311.43589,167
Aug 9, 202411.6411.7211.4911.4911.49484,456
Aug 8, 202411.6111.6411.5211.6111.61480,580
Aug 7, 202411.6111.8811.5911.6511.65619,604
Aug 6, 202411.6011.8011.4411.5611.56914,910
Aug 5, 202411.5611.8111.4011.6311.63778,522
Aug 2, 202411.8411.9911.7411.7711.77513,779
Aug 1, 202411.9411.9811.7711.9511.95589,686
Jul 31, 202411.9512.0511.8611.9311.93552,894
Jul 30, 202411.8211.9711.7711.8511.85392,226
Jul 29, 202411.8011.9311.7011.8411.84390,108
Jul 26, 202411.9011.9011.7011.7711.77341,285
Jul 25, 202411.7511.8411.6011.8411.84666,970
Jul 24, 202411.7311.8911.6011.8011.80403,346
Jul 23, 202411.8711.8811.6711.6911.69566,067
Jul 22, 202411.8912.0911.8611.8911.89606,203
Jul 19, 202411.8512.0411.8511.8611.86671,227
Jul 18, 202411.8012.0511.8011.9411.94792,876
Jul 17, 202411.5011.8911.5011.7411.741,328,675
Jul 16, 202411.5311.5911.2711.5111.51845,606
Jul 15, 202411.6511.7211.5111.6111.61668,135
Jul 12, 202411.7111.7311.5911.6911.69574,462
Jul 11, 202411.6811.8511.5911.7311.73787,781
Jul 10, 202411.6411.7311.5111.6511.65710,168
Jul 9, 202411.7011.7411.5211.7311.731,297,022
Jul 8, 202412.1012.1311.4511.8011.803,058,048
Jul 5, 202412.5612.5812.4012.5212.52649,830
Jul 4, 202412.4912.7212.4912.5612.56-
Jul 3, 202412.6312.6712.4012.4712.47636,670
Jul 2, 202412.5912.6512.5312.5712.57369,978
Jul 1, 202412.6912.7712.4712.5912.59643,729
Jun 28, 202412.4912.6612.4712.5712.57571,536
Jun 27, 202412.4912.4912.4912.4912.49-
Jun 26, 202412.4712.6912.4412.4912.49487,450
Jun 25, 202412.7612.7612.4212.4812.48857,325
Jun 24, 202412.3812.8212.3612.7912.79947,332
Jun 21, 202412.3912.5512.3512.3912.391,647,369
Jun 20, 202412.3012.3912.2212.3212.32981,583
Jun 19, 202412.4012.4612.2712.2712.27659,702
Jun 18, 202412.3012.4612.1412.4012.401,260,701
Jun 17, 202412.6312.7412.3712.4012.40922,052
Jun 14, 202412.7012.8112.5712.6312.63771,801
Jun 13, 202412.7512.7712.5212.6712.671,352,481
Jun 12, 202412.9412.9612.6512.7312.73996,507
Jun 11, 202413.0213.0512.8812.8812.88639,896
Jun 10, 202413.0713.1012.9713.0913.09612,614
Jun 7, 202413.1413.2113.0213.1413.14579,912
Jun 6, 202413.0413.1512.9613.1413.14641,674
Jun 5, 202413.2813.2813.0513.0613.06928,442
Jun 4, 202413.5213.5813.1313.3113.311,006,382
Jun 3, 202413.5413.9113.5113.5513.551,287,505
May 31, 202413.6313.6813.4413.5013.50782,436
May 30, 202413.3413.6913.3413.6513.65769,644
May 29, 202413.5613.6013.3113.4313.43967,987
May 28, 202413.6013.6813.4713.6113.61446,938
May 27, 202413.4913.6313.4713.5513.55407,470
May 24, 202413.5813.6113.4713.4913.49466,610
May 23, 202413.6013.8813.6013.6113.61673,085
May 22, 202413.6613.8013.6013.6513.65564,735
May 21, 202413.6313.7613.5913.7113.71563,466
May 20, 202413.3513.7313.3513.6813.68891,467
May 17, 202413.5613.6013.2913.3513.35872,252
May 16, 202413.5113.6813.4213.6013.60775,864
May 15, 2024 0.7 Dividend
May 15, 202413.6013.7813.5113.5713.571,222,751
May 14, 202414.1414.4113.9414.2713.571,737,763
May 13, 202414.2014.2013.4914.0213.332,031,643
May 10, 202413.8814.0513.6913.8513.171,883,519
May 9, 202413.7813.8813.6413.7513.08646,609
May 8, 202414.0714.1513.7613.8113.131,081,532
May 7, 202413.8514.1813.8214.0613.371,171,116
May 6, 202413.8513.9813.7113.8013.12799,455
May 3, 202413.8814.0713.7613.8113.14940,772
May 2, 202414.1314.1813.7213.8013.121,466,172
Apr 30, 202413.6714.4913.5714.0213.342,542,452
Apr 29, 202413.5813.6313.3213.6312.961,185,276
Apr 26, 202413.7813.8213.4613.5212.85897,053
Apr 25, 202413.6913.9513.5713.6913.02623,618

Related Tickers

KWS.DE KWS SAAT SE & Co. KGaA
54.80
+0.92%
 
02M.SG The Mosaic Co
25.44
-0.20%
 
TEZ.F Tessenderlo Group NV
25.20
-0.79%
 
WYN.L Wynnstay Group Plc
305.00
+1.67%
 
DSRT.OL Desert Control AS
7.00
-1.96%
 
YAR.OL Yara International ASA
338.50
+3.74%
 
TESB.BR Tessenderlo Group NV
25.55
+0.99%
 
BHILQ Benson Hill, Inc.
0.0600
0.00%
 
CHAMBLFERT.NS Chambal Fertilisers and Chemicals Limited
676.85
-1.66%
 
IFOS.V Itafos Inc.
2.1800
-0.91%