U.S. Markets close in 5 hrs 51 mins

K+S Aktiengesellschaft (SDF.DE)


XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
22.37-0.12 (-0.56%)
As of 3:53PM CEST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Jul 24, 201722.4222.4722.1922.3722.37505,838
Jul 21, 201723.2723.3322.4422.5022.501,832,696
Jul 20, 201723.5123.7223.2823.3323.33660,746
Jul 19, 201723.4023.4523.1323.4423.44876,877
Jul 18, 201723.7924.0523.3323.4023.401,196,243
Jul 17, 201724.0224.3623.9524.0824.08813,434
Jul 14, 201723.6824.3123.6024.0624.061,158,316
Jul 13, 201723.6024.2223.4323.8323.831,840,586
Jul 12, 201723.7823.8523.5823.5823.58753,037
Jul 11, 201723.2623.8523.2023.6323.631,960,595
Jul 10, 201723.0623.1922.7223.0423.04826,427
Jul 07, 201722.9823.2022.9123.0023.00414,177
Jul 06, 201723.1523.2322.8123.0123.01562,495
Jul 05, 201723.2523.3723.0623.0923.09656,874
Jul 04, 201723.1523.4923.0823.2023.20859,011
Jul 03, 201722.5523.3322.5223.2223.221,048,001
Jun 30, 201722.7922.8422.4122.4222.421,107,352
Jun 29, 201722.7522.9522.2822.4722.471,193,807
Jun 28, 201722.6222.6722.3522.6322.63939,929
Jun 27, 201722.6822.8822.6222.6722.67740,789
Jun 26, 201722.9123.1722.6422.6922.69914,109
Jun 23, 201723.1023.1922.6322.8722.87800,971
Jun 22, 201723.2723.5723.0323.1123.11898,290
Jun 21, 201723.5323.5323.1823.3023.30962,996
Jun 20, 201724.0524.2523.5023.5023.501,013,639
Jun 19, 201723.5524.1223.5523.9523.951,096,816
Jun 16, 201723.5223.9323.3123.3523.352,507,244
Jun 15, 201723.9024.0523.3523.4123.411,134,002
Jun 14, 201724.1924.3623.9123.9123.911,217,900
Jun 13, 201724.4724.7423.8524.0824.082,084,178
Jun 12, 201723.4124.4023.3224.2624.262,850,273
Jun 09, 201722.7523.3722.5523.3223.321,382,044
Jun 08, 201722.9222.9722.4222.5722.57915,327
Jun 07, 201723.1023.2322.7722.9022.90829,697
Jun 06, 201723.0323.2822.9923.1523.15991,871
Jun 05, 201723.0723.0723.0723.0723.07-
Jun 02, 201723.0023.5122.8823.0723.071,128,226
Jun 01, 201722.8923.2422.8322.9022.90944,852
May 31, 201723.0023.0822.7722.7722.771,258,768
May 30, 201723.2423.3022.9523.0523.05774,434
May 29, 201723.1823.3123.0623.2523.25454,217
May 26, 201723.0723.1922.9523.1723.17866,971
May 25, 201723.3923.3923.0523.1723.17541,589
May 24, 201723.3523.4323.1723.2523.25832,060
May 23, 201723.3923.6023.3623.4023.40766,340
May 22, 201723.8923.9423.3123.4123.411,271,205
May 19, 201723.3824.1323.2023.6923.693,750,262
May 18, 201723.1423.1422.5722.8622.861,251,616
May 17, 201723.0723.7422.7422.8622.861,920,351
May 16, 201723.2023.6522.9723.1523.152,048,248
May 15, 201723.0023.5122.7923.2823.282,848,090
May 12, 201722.3022.3822.1722.2522.25570,611
May 11, 201722.4522.6722.1022.2822.281,122,956
May 11, 20170.3 Dividend
May 10, 201722.8923.0022.5922.7522.441,379,780
May 09, 201722.8123.2422.7022.9122.602,201,504
May 08, 201722.8622.9022.4022.5522.251,643,350
May 05, 201721.8522.9421.7522.6822.382,504,844
May 04, 201721.4521.9821.3021.9521.671,152,775
May 03, 201721.5021.6021.3321.3921.101,033,689
May 02, 201721.9121.9121.4721.4921.211,524,205
Apr 28, 201721.9022.1521.7721.9121.621,108,927
Apr 27, 201721.2221.9221.1121.9021.611,821,965
Apr 26, 201721.3921.5121.2121.2720.99871,244
Apr 25, 201721.4521.6121.0521.5021.22850,383
Apr 24, 201721.3921.6421.3421.5021.221,426,897
Apr 21, 201721.2521.4221.0021.0820.80932,478
Apr 20, 201721.0821.2121.0221.1820.91722,864
Apr 19, 201721.3421.4621.0821.1520.87842,986
Apr 18, 201721.8921.9121.3021.3021.021,153,057
Apr 13, 201722.0322.0421.7321.8921.60751,769
Apr 12, 201722.1722.5022.0822.1121.82966,605
Apr 11, 201722.1622.7821.9922.1721.881,890,847
Apr 10, 201721.8522.0921.8421.9721.68782,443
Apr 07, 201721.5021.9221.5021.8321.55687,819
Apr 06, 201721.5621.7121.4221.6521.36952,892
Apr 05, 201721.6021.9021.6021.7321.44980,861
Apr 04, 201721.8121.9821.5021.6521.36920,291
Apr 03, 201721.8922.0921.6721.9221.631,485,991
Mar 31, 201721.1721.9221.1721.7921.501,789,001
Mar 30, 201721.2721.3421.1421.2821.00847,222
Mar 29, 201721.2521.3521.1121.3421.061,041,370
Mar 28, 201720.9421.1520.8821.1320.851,151,651
Mar 27, 201720.9521.0420.6820.9220.651,344,321
Mar 24, 201721.4421.4921.1021.1820.91946,972
Mar 23, 201721.2021.5020.8821.4821.191,332,626
Mar 22, 201721.4921.5021.0221.2120.931,930,993
Mar 21, 201722.0822.2021.6121.6621.371,292,223
Mar 20, 201722.5822.7022.0522.1321.831,574,733
Mar 17, 201722.6522.9222.2322.8122.502,787,174
Mar 16, 201722.5124.0022.1522.9322.635,540,438
Mar 15, 201722.8223.1922.8223.1122.811,225,912
Mar 14, 201722.9822.9822.6722.8922.58896,025
Mar 13, 201722.5823.0222.5822.9522.651,016,659
Mar 10, 201722.6222.7622.4722.5822.291,016,130
Mar 09, 201721.9723.1621.8322.5122.212,520,474
Mar 08, 201722.0822.1421.8322.0021.71832,563
Mar 07, 201722.3122.3422.0322.0921.80987,673
Mar 06, 201722.3822.4822.2322.4022.10622,909
Mar 03, 201722.4022.6622.3922.4522.16953,714
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...