K+S Aktiengesellschaft (SDF.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

22.42

+0.08

(+0.36%)

At close: 09:49PM CET

Advertisement

Time Period:

Jan 28, 2022 - Jan 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	22.37	22.45	22.37	22.42	22.42	1,173
Jan 26, 2023	21.65	22.49	21.65	22.34	22.34	1,960
Jan 25, 2023	21.87	21.87	21.53	21.60	21.60	570
Jan 24, 2023	22.25	22.25	21.54	21.54	21.54	1,406
Jan 23, 2023	22.34	22.35	21.99	22.29	22.29	3,149
Jan 20, 2023	22.12	22.21	21.84	22.08	22.08	5,350
Jan 19, 2023	22.88	22.88	21.75	22.11	22.11	4,345
Jan 18, 2023	22.36	23.10	22.27	22.81	22.81	2,540
Jan 17, 2023	21.05	22.71	21.05	22.59	22.59	16,168
Jan 16, 2023	20.91	20.91	20.72	20.80	20.80	9,068
Jan 13, 2023	20.90	21.05	20.72	20.77	20.77	2,240
Jan 12, 2023	20.53	20.79	20.50	20.74	20.74	2,112
Jan 11, 2023	20.27	20.38	19.95	20.23	20.23	4,049
Jan 10, 2023	20.45	20.52	20.16	20.31	20.31	515
Jan 09, 2023	20.10	20.70	19.97	20.30	20.30	8,940
Jan 06, 2023	19.49	20.04	19.44	19.88	19.88	2,052
Jan 05, 2023	18.75	19.17	18.75	19.00	19.00	1,803
Jan 04, 2023	19.05	19.05	18.65	18.81	18.81	3,710
Jan 03, 2023	19.15	19.16	18.80	18.94	18.94	2,095
Jan 02, 2023	18.41	19.42	18.41	19.32	19.32	7,582
Dec 30, 2022	18.61	18.61	18.38	18.42	18.42	680
Dec 29, 2022	18.58	18.95	18.45	18.58	18.58	1,745
Dec 28, 2022	19.00	19.00	18.56	18.57	18.57	1,925
Dec 27, 2022	19.32	19.33	19.19	19.19	19.19	280
Dec 23, 2022	18.85	19.09	18.85	19.09	19.09	5,381
Dec 22, 2022	19.01	19.14	18.90	18.92	18.92	1,784
Dec 21, 2022	19.07	19.33	18.85	18.85	18.85	8,900
Dec 20, 2022	18.79	19.00	18.48	19.00	19.00	948
Dec 19, 2022	18.78	18.85	18.61	18.79	18.79	2,016
Dec 16, 2022	18.50	18.68	18.50	18.61	18.61	2,091
Dec 15, 2022	18.64	18.94	18.64	18.88	18.88	590
Dec 14, 2022	19.00	19.00	18.49	18.80	18.80	8,142
Dec 13, 2022	19.02	19.14	18.85	18.88	18.88	960
Dec 12, 2022	19.66	19.66	18.80	18.90	18.90	8,080
Dec 09, 2022	19.15	19.66	19.15	19.66	19.66	2,200
Dec 08, 2022	19.36	19.45	18.74	19.45	19.45	6,701
Dec 07, 2022	20.28	20.28	19.24	19.24	19.24	8,729
Dec 06, 2022	20.23	20.31	20.23	20.31	20.31	1,710
Dec 05, 2022	20.50	20.83	20.41	20.41	20.41	1,756
Dec 02, 2022	20.51	20.61	20.18	20.44	20.44	5,579
Dec 01, 2022	20.91	20.91	20.68	20.72	20.72	1,590
Nov 30, 2022	21.16	21.16	20.76	20.95	20.95	2,154
Nov 29, 2022	21.42	21.42	21.07	21.07	21.07	1,180
Nov 28, 2022	21.65	21.65	21.24	21.37	21.37	8,323
Nov 25, 2022	21.17	21.52	21.17	21.20	21.20	3,451
Nov 24, 2022	20.60	21.43	20.60	21.31	21.31	2,082
Nov 23, 2022	20.99	20.99	20.60	20.71	20.71	438
Nov 22, 2022	20.49	20.98	20.49	20.93	20.93	256
Nov 21, 2022	20.59	20.59	20.00	20.15	20.15	1,280
Nov 18, 2022	20.56	20.60	20.52	20.60	20.60	2,150
Nov 17, 2022	20.59	20.59	20.21	20.54	20.54	8,632
Nov 16, 2022	21.43	21.43	20.80	21.07	21.07	1,466
Nov 15, 2022	22.29	22.29	21.79	21.94	21.94	1,352
Nov 14, 2022	21.31	22.20	21.31	22.09	22.09	1,760
Nov 11, 2022	21.75	21.87	20.90	21.39	21.39	2,802
Nov 10, 2022	20.98	22.01	20.61	21.66	21.66	4,541
Nov 09, 2022	21.81	21.81	21.41	21.63	21.63	1,025
Nov 08, 2022	21.64	21.71	21.64	21.71	21.71	210
Nov 07, 2022	21.50	21.82	21.38	21.82	21.82	4,205
Nov 04, 2022	21.79	21.83	21.79	21.83	21.83	223
Nov 03, 2022	22.40	22.40	21.34	21.70	21.70	6,060
Nov 02, 2022	22.82	22.86	22.74	22.74	22.74	1,610
Nov 01, 2022	22.54	22.80	22.54	22.80	22.80	155
Oct 31, 2022	22.53	22.73	22.53	22.54	22.54	925
Oct 28, 2022	22.76	22.76	22.30	22.51	22.51	4,659
Oct 27, 2022	23.40	23.50	22.50	22.59	22.59	4,664
Oct 26, 2022	22.11	23.28	22.11	23.16	23.16	3,675
Oct 25, 2022	22.25	22.25	21.61	21.61	21.61	5,470
Oct 24, 2022	21.75	22.08	21.48	21.99	21.99	2,887
Oct 21, 2022	21.81	22.04	21.81	21.95	21.95	121
Oct 20, 2022	20.88	22.32	20.88	22.01	22.01	2,240
Oct 19, 2022	21.07	21.07	20.70	20.70	20.70	1,033
Oct 18, 2022	20.64	21.36	20.12	21.08	21.08	3,891
Oct 17, 2022	19.82	20.62	19.82	20.28	20.28	2,253
Oct 14, 2022	21.52	21.52	19.82	19.82	19.82	505
Oct 13, 2022	19.84	20.88	19.81	20.88	20.88	4,564
Oct 12, 2022	21.12	21.12	19.78	19.90	19.90	3,290
Oct 11, 2022	21.79	21.79	21.02	21.11	21.11	4,124
Oct 10, 2022	20.59	22.26	20.59	22.11	22.11	3,707
Oct 07, 2022	20.90	21.02	20.90	20.94	20.94	530
Oct 06, 2022	20.57	20.96	20.53	20.80	20.80	1,756
Oct 05, 2022	20.82	20.92	20.49	20.49	20.49	1,321
Oct 04, 2022	20.74	21.05	20.74	21.03	21.03	840
Oct 03, 2022	19.28	20.17	19.28	20.17	20.17	707
Sep 30, 2022	19.55	19.55	19.55	19.55	19.55	-
Sep 29, 2022	18.63	19.36	18.63	18.65	18.65	2,710
Sep 28, 2022	18.21	18.74	18.14	18.62	18.62	3,383
Sep 27, 2022	19.02	19.19	18.70	19.19	19.19	1,393
Sep 26, 2022	19.19	19.19	17.68	19.07	19.07	5,471
Sep 23, 2022	19.88	19.88	19.28	19.54	19.54	2,366
Sep 22, 2022	20.92	21.22	20.92	21.01	21.01	1,852
Sep 21, 2022	20.77	21.80	20.77	21.23	21.23	1,670
Sep 20, 2022	20.80	21.10	20.79	20.93	20.93	6,221
Sep 19, 2022	20.60	20.75	19.80	20.75	20.75	1,725
Sep 16, 2022	21.55	21.55	19.74	20.64	20.64	6,596
Sep 15, 2022	22.03	22.07	21.77	21.77	21.77	12,328
Sep 14, 2022	22.16	22.23	21.83	22.02	22.02	1,042
Sep 13, 2022	22.50	22.61	21.99	22.55	22.55	1,940
Sep 12, 2022	22.99	23.45	22.57	22.57	22.57	2,508
Sep 09, 2022	22.04	22.66	21.80	22.66	22.66	670
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,070.56+10.13(+0.25%)

Dow 3033,978.08+28.67(+0.08%)

Nasdaq11,621.71+109.30(+0.95%)

Russell 20001,911.46+8.39(+0.44%)

Crude Oil79.38-1.63(-2.01%)

Gold1,927.60-2.40(-0.12%)

K+S Aktiengesellschaft (SDF.F)

S&P 500
4,070.56
+10.13(+0.25%)

Dow 30
33,978.08
+28.67(+0.08%)

Nasdaq
11,621.71
+109.30(+0.95%)

Russell 2000
1,911.46
+8.39(+0.44%)

Crude Oil
79.38
-1.63(-2.01%)

Gold
1,927.60
-2.40(-0.12%)