Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

K+S Aktiengesellschaft (SDF.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
22.42+0.08 (+0.36%)
At close: 09:49PM CET
Advertisement
Advertisement
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202322.3722.4522.3722.4222.421,173
Jan 26, 202321.6522.4921.6522.3422.341,960
Jan 25, 202321.8721.8721.5321.6021.60570
Jan 24, 202322.2522.2521.5421.5421.541,406
Jan 23, 202322.3422.3521.9922.2922.293,149
Jan 20, 202322.1222.2121.8422.0822.085,350
Jan 19, 202322.8822.8821.7522.1122.114,345
Jan 18, 202322.3623.1022.2722.8122.812,540
Jan 17, 202321.0522.7121.0522.5922.5916,168
Jan 16, 202320.9120.9120.7220.8020.809,068
Jan 13, 202320.9021.0520.7220.7720.772,240
Jan 12, 202320.5320.7920.5020.7420.742,112
Jan 11, 202320.2720.3819.9520.2320.234,049
Jan 10, 202320.4520.5220.1620.3120.31515
Jan 09, 202320.1020.7019.9720.3020.308,940
Jan 06, 202319.4920.0419.4419.8819.882,052
Jan 05, 202318.7519.1718.7519.0019.001,803
Jan 04, 202319.0519.0518.6518.8118.813,710
Jan 03, 202319.1519.1618.8018.9418.942,095
Jan 02, 202318.4119.4218.4119.3219.327,582
Dec 30, 202218.6118.6118.3818.4218.42680
Dec 29, 202218.5818.9518.4518.5818.581,745
Dec 28, 202219.0019.0018.5618.5718.571,925
Dec 27, 202219.3219.3319.1919.1919.19280
Dec 23, 202218.8519.0918.8519.0919.095,381
Dec 22, 202219.0119.1418.9018.9218.921,784
Dec 21, 202219.0719.3318.8518.8518.858,900
Dec 20, 202218.7919.0018.4819.0019.00948
Dec 19, 202218.7818.8518.6118.7918.792,016
Dec 16, 202218.5018.6818.5018.6118.612,091
Dec 15, 202218.6418.9418.6418.8818.88590
Dec 14, 202219.0019.0018.4918.8018.808,142
Dec 13, 202219.0219.1418.8518.8818.88960
Dec 12, 202219.6619.6618.8018.9018.908,080
Dec 09, 202219.1519.6619.1519.6619.662,200
Dec 08, 202219.3619.4518.7419.4519.456,701
Dec 07, 202220.2820.2819.2419.2419.248,729
Dec 06, 202220.2320.3120.2320.3120.311,710
Dec 05, 202220.5020.8320.4120.4120.411,756
Dec 02, 202220.5120.6120.1820.4420.445,579
Dec 01, 202220.9120.9120.6820.7220.721,590
Nov 30, 202221.1621.1620.7620.9520.952,154
Nov 29, 202221.4221.4221.0721.0721.071,180
Nov 28, 202221.6521.6521.2421.3721.378,323
Nov 25, 202221.1721.5221.1721.2021.203,451
Nov 24, 202220.6021.4320.6021.3121.312,082
Nov 23, 202220.9920.9920.6020.7120.71438
Nov 22, 202220.4920.9820.4920.9320.93256
Nov 21, 202220.5920.5920.0020.1520.151,280
Nov 18, 202220.5620.6020.5220.6020.602,150
Nov 17, 202220.5920.5920.2120.5420.548,632
Nov 16, 202221.4321.4320.8021.0721.071,466
Nov 15, 202222.2922.2921.7921.9421.941,352
Nov 14, 202221.3122.2021.3122.0922.091,760
Nov 11, 202221.7521.8720.9021.3921.392,802
Nov 10, 202220.9822.0120.6121.6621.664,541
Nov 09, 202221.8121.8121.4121.6321.631,025
Nov 08, 202221.6421.7121.6421.7121.71210
Nov 07, 202221.5021.8221.3821.8221.824,205
Nov 04, 202221.7921.8321.7921.8321.83223
Nov 03, 202222.4022.4021.3421.7021.706,060
Nov 02, 202222.8222.8622.7422.7422.741,610
Nov 01, 202222.5422.8022.5422.8022.80155
Oct 31, 202222.5322.7322.5322.5422.54925
Oct 28, 202222.7622.7622.3022.5122.514,659
Oct 27, 202223.4023.5022.5022.5922.594,664
Oct 26, 202222.1123.2822.1123.1623.163,675
Oct 25, 202222.2522.2521.6121.6121.615,470
Oct 24, 202221.7522.0821.4821.9921.992,887
Oct 21, 202221.8122.0421.8121.9521.95121
Oct 20, 202220.8822.3220.8822.0122.012,240
Oct 19, 202221.0721.0720.7020.7020.701,033
Oct 18, 202220.6421.3620.1221.0821.083,891
Oct 17, 202219.8220.6219.8220.2820.282,253
Oct 14, 202221.5221.5219.8219.8219.82505
Oct 13, 202219.8420.8819.8120.8820.884,564
Oct 12, 202221.1221.1219.7819.9019.903,290
Oct 11, 202221.7921.7921.0221.1121.114,124
Oct 10, 202220.5922.2620.5922.1122.113,707
Oct 07, 202220.9021.0220.9020.9420.94530
Oct 06, 202220.5720.9620.5320.8020.801,756
Oct 05, 202220.8220.9220.4920.4920.491,321
Oct 04, 202220.7421.0520.7421.0321.03840
Oct 03, 202219.2820.1719.2820.1720.17707
Sep 30, 202219.5519.5519.5519.5519.55-
Sep 29, 202218.6319.3618.6318.6518.652,710
Sep 28, 202218.2118.7418.1418.6218.623,383
Sep 27, 202219.0219.1918.7019.1919.191,393
Sep 26, 202219.1919.1917.6819.0719.075,471
Sep 23, 202219.8819.8819.2819.5419.542,366
Sep 22, 202220.9221.2220.9221.0121.011,852
Sep 21, 202220.7721.8020.7721.2321.231,670
Sep 20, 202220.8021.1020.7920.9320.936,221
Sep 19, 202220.6020.7519.8020.7520.751,725
Sep 16, 202221.5521.5519.7420.6420.646,596
Sep 15, 202222.0322.0721.7721.7721.7712,328
Sep 14, 202222.1622.2321.8322.0222.021,042
Sep 13, 202222.5022.6121.9922.5522.551,940
Sep 12, 202222.9923.4522.5722.5722.572,508
Sep 09, 202222.0422.6621.8022.6622.66670
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement