Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Vienna - Delayed Quote EUR

K+S Aktiengesellschaft (SDF.VI)

Compare
12.23
-0.10
(-0.81%)
At close: April 4 at 5:32:08 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202512.2812.2811.9812.2312.23-
Apr 3, 202512.2312.3212.1412.3212.32-
Apr 2, 202512.6412.6412.2612.4412.44-
Apr 1, 202512.6512.7912.6512.7312.73-
Mar 31, 202512.4912.5312.4112.5312.53-
Mar 28, 202512.9412.9412.6212.6512.65-
Mar 27, 202512.7612.8112.7412.7712.77-
Mar 26, 202512.9012.9412.8212.9312.93-
Mar 25, 202513.4813.4812.4512.4512.451,914
Mar 24, 202513.6813.7613.4913.4913.49883
Mar 21, 202513.5313.6313.4613.5913.59-
Mar 20, 202513.6713.6713.5013.6213.62-
Mar 19, 202513.6013.8513.4413.4413.44-
Mar 18, 202513.3813.6513.3813.4513.45-
Mar 17, 202512.9113.4112.9113.2313.2370
Mar 14, 202513.0513.5913.0513.5113.51957
Mar 13, 202513.5013.5013.1413.1513.151,621
Mar 12, 202514.2714.2814.0014.0614.06957
Mar 11, 202513.9814.5013.9814.1914.19876
Mar 10, 202514.1114.1113.9813.9913.99-
Mar 7, 202514.0014.0013.7013.7013.70-
Mar 6, 202513.8213.9913.8213.9113.91250
Mar 5, 202513.5314.0613.5313.7313.73957
Mar 4, 202513.0913.2313.0013.2313.231,179
Mar 3, 202513.2813.5613.2613.3513.35-
Feb 28, 202513.2613.2613.0913.1813.18-
Feb 27, 202513.2213.4213.2213.4213.42-
Feb 26, 202513.4613.5013.1913.1913.19-
Feb 25, 202513.1113.7013.1113.6313.63150
Feb 24, 202513.1813.1812.8912.9112.91-
Feb 21, 202512.9413.1612.9413.1013.1045
Feb 20, 202512.8412.9112.6912.6912.69-
Feb 19, 202513.3113.3112.6712.7212.72-
Feb 18, 202512.7213.1012.7213.1013.10-
Feb 17, 202512.5512.8912.5512.8412.84-
Feb 14, 202512.4812.6612.4712.4712.47-
Feb 13, 202512.4812.4812.3412.3412.34-
Feb 12, 202512.7812.7812.5212.7012.70757
Feb 11, 202512.4812.8012.4812.7912.79-
Feb 10, 202512.2412.5112.2412.4812.48-
Feb 7, 202512.4312.4312.1012.1012.10671
Feb 6, 202513.4413.4413.1213.1213.12-
Feb 5, 202513.3213.3513.1913.3113.31-
Feb 4, 202513.6513.6513.4513.4813.48-
Feb 3, 202513.1813.3513.1813.3513.35-
Jan 31, 202513.4513.4513.3413.4013.40-
Jan 30, 202513.0713.4713.0713.4713.47-
Jan 29, 202513.0113.0312.9013.0313.03-
Jan 28, 202512.7212.9912.7212.9912.99-
Jan 27, 202512.6012.7712.6012.6012.60-
Jan 24, 202512.5112.5912.5112.5712.57-
Jan 23, 202512.5612.5612.4412.5012.50-
Jan 22, 202511.6412.3511.6412.3512.35-
Jan 21, 202511.3511.7611.3511.6611.66-
Jan 20, 202511.4811.5311.3411.4811.48-
Jan 17, 202511.4511.4711.4311.4711.47-
Jan 16, 202511.6011.6011.3511.3611.36-
Jan 15, 202511.5611.6311.5011.5211.52-
Jan 14, 202511.2211.4811.2211.4811.48-
Jan 13, 202511.0511.0510.8210.9810.98-
Jan 10, 202510.7410.9910.7410.8410.84-
Jan 9, 202510.7510.8010.6610.6610.66-
Jan 8, 202511.1711.1710.6510.8210.82-
Jan 7, 202511.3211.3811.1211.1211.12-
Jan 6, 202510.8411.3810.8411.3811.38-
Jan 3, 202510.7210.7510.6510.7510.75-
Jan 2, 202510.5310.7310.5310.7210.72-
Dec 30, 202410.3310.4610.3310.4110.41-
Dec 27, 202410.5110.5110.4410.4510.45-
Dec 23, 202410.4410.4810.3910.3910.39835
Dec 20, 202410.5710.5710.4710.5510.55-
Dec 19, 202410.8610.8610.7110.7110.71-
Dec 18, 202411.1011.1010.9110.9710.97-
Dec 17, 202411.2011.2411.0911.0911.09-
Dec 16, 202411.4011.4011.3711.3711.37-
Dec 13, 202411.5211.5411.3611.4811.48-
Dec 12, 202411.5911.6511.5011.5011.50-
Dec 11, 202411.5211.6911.5211.5611.56-
Dec 10, 202411.4311.5311.4311.5011.50-
Dec 9, 202411.4711.5911.4511.5911.59-
Dec 6, 202411.4511.4511.3911.4111.41-
Dec 5, 202411.1911.3811.1911.3111.31-
Dec 4, 202411.0611.2911.0611.2311.23-
Dec 3, 202410.9011.0710.9011.0611.06-
Dec 2, 202410.8810.8810.7210.7710.77-
Nov 29, 202411.3511.3511.1811.1811.18-
Nov 28, 202411.3411.3411.2611.2711.27-
Nov 27, 202411.2211.2911.2211.2911.29-
Nov 26, 202411.1811.2511.1811.1911.19-
Nov 25, 202411.3611.3611.2511.3411.34-
Nov 22, 202411.3111.3511.3011.3011.30-
Nov 21, 202411.4011.4011.1611.2611.26-
Nov 20, 202411.4111.4211.3111.3811.38-
Nov 19, 202411.4911.4911.0411.3911.391,290
Nov 18, 202411.4511.4511.2711.4311.43-
Nov 15, 202410.9411.5110.9411.5111.51-
Nov 14, 202410.6610.9110.6610.9010.90215
Nov 13, 202410.7911.1610.7910.8010.80-
Nov 12, 202411.0911.2211.0911.1511.15-
Nov 11, 202411.3311.3311.1711.1911.19-
Nov 8, 202411.6911.6911.1911.1911.19-
Nov 7, 202411.6911.9311.6911.8211.82-
Nov 6, 202411.8411.8811.7211.7211.72-
Nov 5, 202412.1012.1911.7611.7611.76-
Nov 4, 202411.2312.2311.2312.2312.23-
Nov 1, 202411.2311.2811.1811.2411.24-
Oct 31, 202411.2711.2711.1111.1111.11681
Oct 30, 202411.2611.3311.2111.2111.21-
Oct 29, 202411.2011.4311.2011.3411.34-
Oct 28, 202411.1511.3511.1511.3511.35-
Oct 25, 202411.1711.1711.0611.1211.12-
Oct 24, 202410.9911.1910.9911.0211.02-
Oct 23, 202411.1111.1110.8910.8910.89-
Oct 22, 202411.0711.1011.0211.1011.10-
Oct 21, 202411.0211.1311.0211.0711.07-
Oct 18, 202410.8611.0710.8610.9510.95-
Oct 17, 202410.4210.7310.4210.6410.64835
Oct 16, 202410.4710.5010.4410.5010.50-
Oct 15, 202410.6610.6610.5210.5210.52-
Oct 14, 202410.8210.8210.7310.7610.76-
Oct 11, 202410.8410.8510.7610.7610.76-
Oct 10, 202410.9810.9810.8110.8710.87-
Oct 9, 202410.9110.9810.9110.9610.96-
Oct 8, 202411.0711.0710.8010.8110.81-
Oct 7, 202411.1711.1711.0311.1011.10-
Oct 4, 202411.3211.3211.0611.1011.10-
Oct 3, 202410.8911.3110.8911.3111.31-
Oct 2, 202411.6511.6911.6111.6111.61-
Oct 1, 202411.6211.6311.4711.4711.47-
Sep 30, 202411.7711.7711.5011.5211.52-
Sep 27, 202411.4811.9811.4811.9811.98-
Sep 26, 202411.0711.3511.0711.3011.30-
Sep 25, 202411.0611.0611.0011.0011.00100
Sep 24, 202411.1411.2310.7210.7210.72450
Sep 23, 202411.1011.1011.0111.0111.01-
Sep 20, 202411.1611.2411.1611.1611.16-
Sep 19, 202411.1311.2411.1311.2311.23-
Sep 18, 202410.9510.9810.9110.9810.98-
Sep 17, 202410.8010.9610.8010.9510.95-
Sep 16, 202410.6110.7710.5610.7710.77-
Sep 13, 202410.4110.6110.4110.5810.58-
Sep 12, 202410.3210.3210.2210.3010.30-
Sep 11, 202410.2210.2810.1710.2310.23-
Sep 10, 202410.2910.3210.0510.0510.05-
Sep 9, 202410.4310.4510.3510.3610.36-
Sep 6, 202410.3310.4410.3110.3810.38-
Sep 5, 202410.2610.5210.2310.3510.35-
Sep 4, 202410.2510.2510.2310.2310.23-
Sep 3, 202410.6410.6410.3310.3310.331,100
Sep 2, 202410.7210.7210.6310.6310.63-
Aug 30, 202410.7610.7610.7010.7010.70-
Aug 29, 202410.6310.7510.6310.7010.70-
Aug 28, 202410.7210.7210.6310.6610.66-
Aug 27, 202410.7010.7910.7010.7010.70-
Aug 26, 202410.6810.7010.6610.6910.69-
Aug 23, 202410.5610.6610.5610.6610.66-
Aug 22, 202410.7710.7710.6910.6910.69-
Aug 21, 202410.6010.8610.5710.7810.78-
Aug 20, 202410.9410.9410.6010.6010.60-
Aug 19, 202411.1911.1911.0111.0111.0130
Aug 16, 202411.4311.4311.2011.2611.26-
Aug 15, 202411.3411.3411.2311.3311.33-
Aug 14, 202411.4911.5111.3411.3411.34-
Aug 13, 202411.4011.4011.2011.3311.33300
Aug 12, 202411.4811.4811.3111.3811.3857
Aug 9, 202411.6411.7011.5111.5211.52-
Aug 8, 202411.5911.6111.5811.6111.61-
Aug 7, 202411.6511.8311.6511.6611.6644
Aug 6, 202411.6711.6711.5211.5211.52-
Aug 5, 202411.8411.8411.5111.6511.6533
Aug 2, 202411.8611.9111.8011.8011.80-
Aug 1, 202411.9311.9311.8511.8511.85-
Jul 31, 202411.9512.0511.8711.9411.94165
Jul 30, 202411.8111.9011.8111.8911.89-
Jul 29, 202411.8011.8811.7611.8111.81-
Jul 26, 202411.8611.8611.7411.7411.74-
Jul 25, 202411.7311.8411.6511.8411.84-
Jul 24, 202411.6911.7911.6911.7711.77-
Jul 23, 202411.8311.8311.6911.7211.72-
Jul 22, 202411.9012.0711.9011.9311.93-
Jul 19, 202411.8612.0011.8611.9011.90-
Jul 18, 202411.8012.0311.8011.9611.96-
Jul 17, 202411.5211.8111.5211.7611.76-
Jul 16, 202411.5111.5111.3611.4511.45-
Jul 15, 202411.6311.6311.5611.6011.60-
Jul 12, 202411.6811.7311.6311.7311.73550
Jul 11, 202411.6511.8011.6511.8011.80-
Jul 10, 202411.5711.6911.5711.6911.69-
Jul 9, 202411.6611.7411.6011.7411.74-
Jul 8, 202411.7211.8211.7211.8211.82-
Jul 5, 202412.4412.5612.4412.4912.49-
Jul 4, 202412.5212.5612.5212.5612.56-
Jul 3, 202412.6612.6612.4812.4812.48-
Jul 2, 202412.6212.6212.6212.6212.62-
Jul 1, 202412.6712.6712.6712.6712.67-
Jun 28, 202412.5212.5512.5212.5512.55-
Jun 27, 202412.6012.6012.5512.5512.55-
Jun 26, 202412.5012.5012.4712.4712.47-
Jun 25, 202412.6812.6812.5112.5112.51-
Jun 24, 202412.4312.7912.4312.7912.79-
Jun 21, 202412.4012.4012.3912.3912.39-
Jun 20, 202412.2912.3512.2912.2912.2941
Jun 19, 202412.3812.3812.2912.2912.29200
Jun 18, 202412.3412.4112.3412.4112.41-
Jun 17, 202412.6812.6812.3912.3912.3947
Jun 14, 202412.6612.7712.6612.6712.67386
Jun 13, 202412.7712.7712.6512.6512.65-
Jun 12, 202412.9612.9612.7612.7612.76-
Jun 11, 202413.0213.0212.9012.9012.90-
Jun 10, 202413.1013.1013.0513.0513.05-
Jun 7, 202413.1113.1113.1113.1113.11-
Jun 6, 202413.1113.1213.1113.1213.12-
Jun 5, 202413.2413.2413.0913.0913.09-
Jun 4, 202413.5613.5613.3413.3413.34-
Jun 3, 202413.5613.5813.5613.5813.58-
May 31, 202413.6413.6413.4813.4813.48-
May 30, 202413.4013.6413.4013.6413.64-
May 29, 202413.5713.5713.4013.4013.40-
May 28, 202413.5813.6013.5813.6013.60-
May 27, 202413.4113.5613.4113.5613.5642
May 24, 202413.5213.5213.5213.5213.52-
May 23, 202413.6413.6413.6413.6413.64-
May 22, 202413.6513.6613.6513.6613.66-
May 21, 202413.6513.7213.6513.7213.72-
May 20, 202413.4313.4313.4313.4313.43-
May 17, 202413.5913.5913.3413.3413.34-
May 16, 202413.5913.6013.5913.6013.60400
May 15, 2024 0.70 Dividend
May 15, 202413.7613.7613.7613.7613.76-
May 14, 202414.0514.2714.0514.2713.5730
May 13, 202414.0614.0614.0114.0113.32-
May 10, 202413.9013.9013.8313.8313.15-
May 9, 202413.8513.8513.7313.7313.06-
May 8, 202414.1414.1413.8213.8213.15-
May 7, 202413.8714.0313.8714.0313.34-
May 6, 202413.8913.8913.8113.8113.13-
May 3, 202413.9113.9113.8513.8513.17-
May 2, 202414.0714.0713.8013.8013.12-
Apr 30, 202413.7114.1413.7114.1413.44693
Apr 29, 202413.5713.5713.5713.5712.91-
Apr 26, 202413.8013.8013.5313.5312.87-
Apr 25, 202413.6813.6813.6813.6813.01-
Apr 24, 202413.9413.9413.6813.6813.01-
Apr 23, 202413.8813.8813.8413.8413.16-
Apr 22, 202414.0114.0113.9013.9013.22-
Apr 19, 202413.8813.9813.8813.9813.30-
Apr 18, 202413.8613.8813.8613.8813.19-
Apr 17, 202413.8013.8313.8013.8313.15-
Apr 16, 202413.6513.6813.6513.6813.00-
Apr 15, 202413.9613.9613.7313.7313.06-
Apr 12, 202413.8514.0213.8514.0213.33-
Apr 11, 202413.8613.9613.7613.7613.0872
Apr 10, 202414.4414.4414.2914.2913.59300
Apr 9, 202414.3514.5014.3514.5013.79-
Apr 8, 202414.5614.6314.5414.5413.83304
Apr 5, 202414.9114.9114.6814.6813.96-
Apr 4, 202414.7314.9314.7314.9314.19-