K+S AG

SDFGn
🏛️ germany →
11.54
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 15.21 15.30 15.08 15.19 0.3M
2021-12-29 15.27 15.33 15.10 15.21 0.5M
2021-12-28 15.35 15.58 15.25 15.30 0.5M
2021-12-27 14.95 15.40 14.94 15.34 0.6M
2021-12-23 14.84 15.13 14.80 14.97 0.6M
2021-12-22 15.37 15.46 14.62 14.82 2.1M
2021-12-21 15.69 15.73 15.35 15.44 0.6M
2021-12-20 15.50 15.82 15.32 15.47 1.0M
2021-12-17 16.26 16.32 15.71 15.79 3.4M
2021-12-16 16.40 16.55 16.16 16.32 1.0M
2021-12-15 16.30 16.43 16.11 16.12 0.7M
2021-12-14 16.05 16.53 16.05 16.33 1.3M
2021-12-13 16.15 16.39 15.97 16.03 0.9M
2021-12-10 15.65 16.14 15.53 16.02 1.0M
2021-12-09 15.77 15.95 15.60 15.75 0.5M
2021-12-08 15.87 16.10 15.61 15.72 1.0M
2021-12-07 15.20 15.93 15.16 15.91 1.3M
2021-12-06 15.87 15.90 15.05 15.05 1.6M
2021-12-03 15.68 15.96 15.58 15.76 1.2M
2021-12-02 15.20 15.54 15.06 15.50 1.1M
2021-12-01 15.21 15.96 15.03 15.38 1.5M
2021-11-30 14.80 15.39 14.75 15.03 1.4M
2021-11-29 15.00 15.35 14.89 15.03 1.1M
2021-11-26 15.15 15.15 14.60 14.61 1.4M
2021-11-25 15.55 15.62 15.42 15.53 0.4M
2021-11-24 15.50 15.62 15.27 15.43 1.0M
2021-11-23 15.48 15.81 15.38 15.55 1.1M
2021-11-22 15.09 15.84 14.92 15.82 1.4M
2021-11-19 15.18 15.51 14.99 15.10 1.0M
2021-11-18 15.26 15.54 15.01 15.15 1.1M
2021-11-17 14.62 15.36 14.62 15.26 1.6M
2021-11-16 14.78 14.99 14.58 14.63 0.9M
2021-11-15 14.52 14.79 14.37 14.78 0.9M
2021-11-12 14.59 15.20 14.43 14.48 1.7M
2021-11-11 14.87 14.97 13.41 14.56 5.4M
2021-11-10 15.30 15.38 15.08 15.30 0.7M
2021-11-09 15.21 15.50 15.08 15.24 0.9M
2021-11-08 15.17 15.35 15.09 15.27 0.7M
2021-11-05 15.32 15.44 14.97 15.08 0.8M
2021-11-04 15.41 15.55 15.14 15.35 1.1M
2021-11-03 14.80 15.46 14.79 15.27 1.2M
2021-11-02 15.25 15.33 14.69 14.79 1.6M
2021-11-01 15.00 15.34 14.98 15.29 1.3M
2021-10-29 14.70 15.23 14.47 14.90 1.6M
2021-10-28 14.35 14.82 13.93 14.79 2.6M
2021-10-27 13.47 14.32 13.36 14.22 2.4M
2021-10-26 14.09 14.30 12.71 13.34 4.4M
2021-10-25 13.85 14.20 13.84 14.07 0.9M
2021-10-22 13.50 13.91 13.44 13.84 0.7M
2021-10-21 13.46 13.68 13.40 13.50 0.7M
2021-10-20 13.65 13.67 13.18 13.64 1.2M
2021-10-19 14.22 14.26 13.64 13.73 1.1M
2021-10-18 14.03 14.25 13.86 14.19 0.7M
2021-10-15 14.08 14.35 14.00 14.08 1.0M
2021-10-14 14.23 14.52 13.91 14.02 0.9M
2021-10-13 14.41 14.51 14.06 14.15 0.8M
2021-10-12 14.33 14.50 14.09 14.38 1.1M
2021-10-11 14.02 14.53 13.95 14.51 1.2M
2021-10-08 13.87 14.21 13.87 14.00 1.1M
2021-10-07 13.79 13.88 13.52 13.87 0.8M
2021-10-06 13.81 13.81 13.24 13.50 1.4M
2021-10-05 13.88 13.98 13.68 13.95 1.0M
2021-10-04 13.77 14.07 13.71 13.79 1.3M
2021-10-01 13.61 13.75 13.29 13.75 1.3M
2021-09-30 13.62 13.99 13.51 13.96 1.1M
2021-09-29 13.45 13.70 13.43 13.54 0.7M
2021-09-28 13.80 13.91 13.35 13.40 1.4M
2021-09-27 13.50 13.95 13.39 13.85 2.1M
2021-09-24 12.95 13.25 12.94 13.09 1.1M
2021-09-23 12.98 13.16 12.84 12.98 0.8M
2021-09-22 12.65 12.86 12.50 12.83 0.9M
2021-09-21 12.34 12.55 12.23 12.35 0.8M
2021-09-20 12.46 12.50 12.04 12.25 1.3M
2021-09-17 13.35 13.42 12.71 12.71 3.1M
2021-09-16 12.94 13.45 12.92 13.32 2.1M
2021-09-15 12.48 13.02 12.43 12.92 2.1M
2021-09-14 12.54 12.60 12.41 12.48 0.7M
2021-09-13 12.18 12.60 12.16 12.58 1.3M
2021-09-10 12.00 12.26 11.87 12.16 0.8M
2021-09-09 11.85 12.01 11.54 11.97 1.0M
2021-09-08 12.14 12.15 11.91 11.92 1.0M
2021-09-07 12.49 12.65 12.15 12.18 1.0M
2021-09-06 12.42 12.64 12.33 12.51 0.9M
2021-09-03 12.17 12.48 12.14 12.23 0.9M
2021-09-02 12.01 12.39 11.98 12.25 1.1M
2021-09-01 12.21 12.22 11.92 12.00 1.0M
2021-08-31 12.14 12.33 12.03 12.07 0.8M
2021-08-30 12.15 12.28 12.08 12.10 0.6M
2021-08-27 11.92 12.16 11.89 12.11 0.9M
2021-08-26 12.00 12.09 11.91 11.94 0.5M
2021-08-25 11.75 12.06 11.64 12.04 1.2M
2021-08-24 11.50 11.84 11.48 11.70 0.8M
2021-08-23 11.39 11.58 11.32 11.45 0.8M
2021-08-20 11.15 11.28 11.10 11.22 1.1M
2021-08-19 10.95 11.24 10.92 11.14 1.5M
2021-08-18 11.15 11.26 10.97 11.14 1.2M
2021-08-17 11.45 11.45 10.96 11.02 2.5M
2021-08-16 11.74 12.07 11.44 11.50 1.8M
2021-08-13 12.00 12.09 11.45 11.82 3.2M
2021-08-12 13.11 13.14 11.94 12.01 4.6M
2021-08-11 13.08 13.24 12.87 13.04 1.0M
2021-08-10 12.41 13.07 12.31 12.98 1.9M
2021-08-09 12.08 12.41 12.03 12.37 0.7M
2021-08-06 12.13 12.30 12.03 12.09 0.5M
2021-08-05 12.25 12.35 12.01 12.07 0.8M
2021-08-04 12.42 12.61 12.27 12.39 1.3M
2021-08-03 11.88 12.34 11.67 12.33 2.0M
2021-08-02 12.20 12.21 11.83 11.87 0.8M
2021-07-30 12.11 12.20 11.89 12.10 0.8M
2021-07-29 12.31 12.39 12.11 12.19 0.8M
2021-07-28 12.33 12.34 12.14 12.24 0.4M
2021-07-27 12.23 12.32 12.11 12.32 0.6M
2021-07-26 12.09 12.34 12.07 12.30 0.6M
2021-07-23 11.96 12.27 11.94 12.13 1.0M
2021-07-22 11.98 12.09 11.74 11.76 0.7M
2021-07-21 11.96 12.08 11.62 11.90 1.2M
2021-07-20 11.90 12.12 11.43 11.76 2.0M
2021-07-19 12.06 12.09 11.65 11.71 1.4M
2021-07-16 12.39 12.57 12.01 12.14 1.1M
2021-07-15 12.34 12.53 12.10 12.33 0.9M
2021-07-14 12.11 12.59 12.09 12.40 0.7M
2021-07-13 12.27 12.36 12.05 12.14 0.7M
2021-07-12 12.43 12.47 12.06 12.28 0.9M
2021-07-09 12.05 12.49 12.04 12.41 1.1M
2021-07-08 12.21 12.21 11.86 11.97 1.3M
2021-07-07 12.62 12.69 12.03 12.37 2.1M
2021-07-06 12.92 13.35 12.34 12.48 2.9M
2021-07-05 12.22 12.89 12.22 12.87 1.8M
2021-07-02 12.00 12.29 11.97 12.23 1.2M
2021-07-01 11.59 12.04 11.57 12.02 1.4M
2021-06-30 11.26 11.64 11.11 11.48 1.4M
2021-06-29 11.29 11.39 10.92 11.07 1.7M
2021-06-28 11.44 11.53 11.17 11.28 1.1M
2021-06-25 12.00 12.00 11.44 11.47 2.0M
2021-06-24 11.67 12.07 11.59 12.04 1.2M
2021-06-23 11.77 11.85 11.60 11.63 0.6M
2021-06-22 12.00 12.05 11.59 11.81 1.4M
2021-06-21 11.23 11.81 11.03 11.75 1.7M
2021-06-18 11.54 11.61 11.03 11.13 2.3M
2021-06-17 11.81 11.95 11.55 11.57 0.9M
2021-06-16 12.00 12.08 11.77 11.90 0.5M
2021-06-15 11.99 12.10 11.73 11.84 0.9M
2021-06-14 12.43 12.60 11.99 11.99 1.3M
2021-06-11 11.70 12.18 11.67 12.06 1.8M
2021-06-10 11.50 11.50 11.15 11.28 1.3M
2021-06-09 11.66 11.74 11.52 11.52 0.5M
2021-06-08 12.07 12.07 11.53 11.70 1.2M
2021-06-07 11.84 12.29 11.81 12.07 1.7M
2021-06-04 11.30 11.82 11.30 11.81 1.7M
2021-06-03 11.49 11.49 11.23 11.37 0.5M
2021-06-02 11.44 11.59 11.40 11.48 0.8M
2021-06-01 11.45 11.54 11.33 11.37 1.2M
2021-05-31 11.25 11.46 11.22 11.35 0.8M
2021-05-28 11.45 11.54 11.28 11.35 1.3M
2021-05-27 10.82 11.41 10.75 11.35 3.8M
2021-05-26 10.22 10.89 10.22 10.78 3.0M
2021-05-25 10.15 10.22 10.01 10.22 1.8M
2021-05-21 9.70 9.86 9.57 9.86 1.1M
2021-05-20 9.65 9.67 9.51 9.63 0.8M
2021-05-19 9.76 9.85 9.48 9.57 1.0M
2021-05-18 10.00 10.01 9.69 9.79 1.5M
2021-05-17 9.93 9.99 9.80 9.90 0.9M
2021-05-14 10.08 10.22 9.84 9.91 1.3M
2021-05-13 10.51 10.55 10.00 10.10 1.5M
2021-05-12 10.37 10.94 10.35 10.66 3.3M
2021-05-11 10.65 10.65 10.07 10.34 1.3M
2021-05-10 10.28 10.64 10.23 10.62 2.3M
2021-05-07 10.10 10.26 9.92 10.23 1.5M
2021-05-06 9.98 10.18 9.91 10.09 2.0M
2021-05-05 9.20 9.88 9.20 9.86 2.3M
2021-05-04 9.36 9.43 9.14 9.14 1.1M
2021-05-03 9.28 9.43 9.24 9.38 0.9M
2021-04-30 9.12 9.35 9.12 9.23 0.8M
2021-04-29 9.24 9.35 9.13 9.19 0.9M
2021-04-28 8.90 9.31 8.88 9.22 1.7M
2021-04-27 8.86 8.95 8.72 8.91 1.1M
2021-04-26 8.39 8.94 8.35 8.88 1.9M
2021-04-23 8.44 8.47 8.29 8.42 0.6M
2021-04-22 8.51 8.59 8.34 8.47 0.8M
2021-04-21 8.40 8.53 8.20 8.46 0.9M
2021-04-20 8.67 8.84 8.31 8.31 1.3M
2021-04-19 8.55 8.58 8.39 8.40 0.7M
2021-04-16 8.47 8.63 8.43 8.52 0.9M
2021-04-15 8.40 8.52 8.32 8.42 1.0M
2021-04-14 8.30 8.38 8.15 8.37 0.7M
2021-04-13 8.39 8.42 8.18 8.30 0.6M
2021-04-12 8.20 8.44 8.16 8.35 1.1M
2021-04-09 8.52 8.55 8.21 8.23 1.5M
2021-04-08 8.75 8.80 8.49 8.50 1.3M
2021-04-07 8.74 8.95 8.72 8.76 1.2M
2021-04-06 8.65 8.95 8.63 8.65 1.4M
2021-04-01 8.54 8.62 8.42 8.51 0.6M
2021-03-31 8.65 8.67 8.46 8.47 0.6M
2021-03-30 8.52 8.68 8.51 8.66 0.7M
2021-03-29 8.50 8.63 8.33 8.50 0.5M
2021-03-26 8.34 8.50 8.21 8.48 1.0M
2021-03-25 8.42 8.44 8.03 8.26 1.3M
2021-03-24 8.28 8.48 8.20 8.46 0.7M
2021-03-23 8.42 8.42 8.17 8.36 1.3M
2021-03-22 8.47 8.57 8.39 8.48 0.8M
2021-03-19 8.58 8.61 8.36 8.54 1.5M
2021-03-18 8.56 8.71 8.49 8.64 1.2M
2021-03-17 8.70 8.74 8.47 8.56 1.2M
2021-03-16 8.78 8.85 8.60 8.67 1.2M
2021-03-15 9.19 9.22 8.69 8.72 1.9M
2021-03-12 9.32 9.54 9.10 9.16 1.4M
2021-03-11 8.88 9.56 8.81 9.29 2.3M
2021-03-10 9.97 9.97 8.97 9.05 3.9M
2021-03-09 9.94 10.37 9.68 9.99 2.8M
2021-03-08 9.70 9.93 9.65 9.92 1.0M
2021-03-05 9.50 9.74 9.38 9.65 0.6M
2021-03-04 9.63 9.71 9.45 9.55 0.7M
2021-03-03 9.65 9.92 9.59 9.69 1.2M
2021-03-02 9.55 9.73 9.50 9.62 0.8M
2021-03-01 9.40 9.63 9.30 9.56 1.0M
2021-02-26 9.16 9.30 9.03 9.24 1.0M
2021-02-25 9.07 9.46 8.99 9.25 1.5M
2021-02-24 8.74 9.05 8.74 9.00 1.3M
2021-02-23 8.86 9.00 8.57 8.80 1.5M
2021-02-22 8.74 8.90 8.62 8.87 1.3M
2021-02-19 8.40 8.99 8.33 8.80 3.1M
2021-02-18 8.50 8.91 8.11 8.39 7.9M
2021-02-17 10.04 10.10 9.75 9.80 0.9M
2021-02-16 9.98 10.06 9.83 10.02 0.7M
2021-02-15 9.96 9.99 9.81 9.95 0.7M
2021-02-12 9.88 9.94 9.72 9.80 1.0M
2021-02-11 9.67 10.04 9.59 9.93 1.3M
2021-02-10 9.73 9.90 9.53 9.77 1.0M
2021-02-09 9.66 9.82 9.54 9.67 1.2M
2021-02-08 9.50 9.77 9.41 9.66 1.4M
2021-02-05 9.01 9.44 9.01 9.35 1.4M
2021-02-04 8.98 9.07 8.81 9.00 0.9M
2021-02-03 9.22 9.23 8.93 8.99 0.8M
2021-02-02 9.25 9.37 9.05 9.13 0.8M
2021-02-01 9.38 9.39 9.01 9.07 1.9M
2021-01-29 9.55 9.81 9.33 9.33 1.5M
2021-01-28 9.55 9.81 9.45 9.70 0.9M
2021-01-27 9.76 9.85 9.57 9.72 1.2M
2021-01-26 9.65 9.86 9.58 9.74 0.5M
2021-01-25 10.00 10.19 9.50 9.60 1.2M
2021-01-22 10.00 10.05 9.81 9.98 0.8M
2021-01-21 10.10 10.16 9.95 10.05 0.7M
2021-01-20 9.83 10.15 9.79 10.02 1.2M
2021-01-19 9.96 10.05 9.70 9.71 1.0M
2021-01-18 9.72 9.92 9.62 9.90 0.7M
2021-01-15 9.84 9.91 9.66 9.73 1.1M
2021-01-14 9.74 10.10 9.69 9.94 1.3M
2021-01-13 9.68 10.05 9.60 9.70 1.5M
2021-01-12 9.84 9.90 9.61 9.70 1.0M
2021-01-11 9.82 9.97 9.64 9.78 1.4M
2021-01-08 10.40 10.40 9.77 9.86 2.7M
2021-01-07 9.75 10.44 9.33 10.44 4.7M
2021-01-06 9.08 9.82 8.92 9.59 3.1M
2021-01-05 8.50 8.99 8.47 8.99 2.6M
2021-01-04 7.87 8.51 7.85 8.48 2.7M