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
2022-12-30 18.72 18.77 18.32 18.38 0.4M
2022-12-29 18.55 18.80 18.44 18.78 0.6M
2022-12-28 19.16 19.16 18.48 18.59 0.8M
2022-12-27 19.44 19.44 19.05 19.16 0.3M
2022-12-23 18.67 19.19 18.67 19.17 0.5M
2022-12-22 18.95 19.26 18.65 18.68 0.4M
2022-12-21 19.10 19.38 18.80 18.94 0.8M
2022-12-20 18.62 19.08 18.48 19.00 0.7M
2022-12-19 18.60 18.96 18.53 18.84 0.5M
2022-12-16 18.97 18.99 18.34 18.65 1.6M
2022-12-15 18.76 19.12 18.57 18.98 0.8M
2022-12-14 18.80 18.98 18.36 18.94 1.5M
2022-12-13 19.06 19.32 18.78 18.89 0.9M
2022-12-12 19.43 19.43 18.62 18.96 1.2M
2022-12-09 19.30 19.78 19.12 19.60 0.7M
2022-12-08 19.00 19.43 18.52 19.32 1.3M
2022-12-07 20.36 20.49 19.15 19.15 2.2M
2022-12-06 20.22 20.66 20.11 20.60 0.6M
2022-12-05 20.44 20.93 20.31 20.31 0.8M
2022-12-02 20.68 20.72 20.17 20.48 1.1M
2022-12-01 21.03 21.14 20.59 20.75 0.6M
2022-11-30 21.42 21.47 20.69 20.97 1.1M
2022-11-29 21.49 21.50 20.70 21.09 0.7M
2022-11-28 21.36 21.54 21.09 21.48 0.6M
2022-11-25 21.14 21.60 20.95 21.50 0.5M
2022-11-24 20.66 21.50 20.66 21.22 0.7M
2022-11-23 21.05 21.20 20.49 20.64 0.5M
2022-11-22 20.28 20.99 20.28 20.97 0.6M
2022-11-21 20.54 20.59 19.95 20.16 0.0M
2022-11-18 20.51 20.83 20.35 20.65 0.6M
2022-11-17 20.71 20.83 20.17 20.49 1.1M
2022-11-16 21.80 21.97 20.78 20.97 1.1M
2022-11-15 22.12 22.58 21.72 21.82 0.9M
2022-11-14 21.25 22.25 21.17 22.25 1.1M
2022-11-11 21.50 21.88 20.79 21.21 1.7M
2022-11-10 21.00 22.48 20.26 21.76 1.3M
2022-11-09 22.05 22.06 21.38 21.48 0.6M
2022-11-08 21.69 22.07 21.33 22.06 0.4M
2022-11-07 21.31 21.97 21.17 21.74 0.6M
2022-11-04 21.78 22.49 21.29 21.43 0.8M
2022-11-03 22.49 22.72 21.11 21.50 1.7M
2022-11-02 22.80 23.28 22.10 23.08 1.1M
2022-11-01 22.72 22.91 22.42 22.70 0.4M
2022-10-31 22.50 22.89 22.24 22.36 0.5M
2022-10-28 22.37 22.79 22.23 22.25 0.6M
2022-10-27 23.36 23.95 22.44 22.71 0.7M
2022-10-26 22.23 23.35 22.21 23.20 1.1M
2022-10-25 22.03 22.37 21.40 21.94 0.7M
2022-10-24 21.91 22.21 21.35 22.00 0.5M
2022-10-21 21.82 22.19 21.32 21.78 0.9M
2022-10-20 20.80 22.44 20.80 22.14 1.1M
2022-10-19 21.21 21.30 20.57 20.78 0.6M
2022-10-18 20.55 21.43 20.02 21.07 0.8M
2022-10-17 19.80 20.62 19.72 20.27 0.7M
2022-10-14 21.22 21.64 19.73 19.73 0.8M
2022-10-13 19.81 20.76 19.70 20.76 1.0M
2022-10-12 21.10 21.15 19.64 19.88 1.1M
2022-10-11 21.98 21.98 21.01 21.09 0.7M
2022-10-10 20.69 22.24 20.56 22.19 1.1M
2022-10-07 20.77 21.09 20.48 20.95 0.5M
2022-10-06 20.59 20.98 20.26 20.82 0.5M
2022-10-05 20.90 21.23 20.44 20.49 0.6M
2022-10-04 20.50 21.17 20.45 21.16 0.8M
2022-10-03 19.13 20.17 19.13 20.16 0.6M
2022-09-30 19.00 19.67 19.00 19.40 0.9M
2022-09-29 18.83 19.56 18.56 18.87 0.9M
2022-09-28 18.49 18.93 18.11 18.82 1.0M
2022-09-27 19.06 19.45 18.69 19.29 1.0M
2022-09-26 19.00 19.25 17.52 19.00 2.4M
2022-09-23 21.00 21.08 19.23 19.37 1.2M
2022-09-22 20.90 21.45 20.77 21.02 0.5M
2022-09-21 20.93 22.02 20.76 21.35 0.9M
2022-09-20 20.90 21.22 20.77 21.06 0.9M
2022-09-19 20.48 20.82 19.87 20.74 0.6M
2022-09-16 21.35 21.36 19.50 20.65 2.9M
2022-09-15 22.10 22.43 21.51 21.57 0.6M
2022-09-14 22.34 22.44 21.68 22.18 1.0M
2022-09-13 22.69 22.91 21.87 22.32 0.8M
2022-09-12 22.86 23.47 22.58 22.64 0.8M
2022-09-09 21.90 22.97 21.67 22.80 0.9M
2022-09-08 22.48 22.76 21.55 21.82 0.9M
2022-09-07 21.80 22.32 21.13 22.28 0.6M
2022-09-06 22.11 22.55 21.83 21.99 0.4M
2022-09-05 22.10 22.78 21.91 22.09 0.8M
2022-09-02 22.45 22.93 22.11 22.78 0.7M
2022-09-01 22.50 22.50 21.69 22.32 1.0M
2022-08-31 22.85 23.04 22.14 22.70 1.2M
2022-08-30 24.71 24.87 22.51 22.55 1.6M
2022-08-29 23.70 24.85 23.47 24.52 0.9M
2022-08-26 23.79 24.89 23.72 23.88 1.5M
2022-08-25 22.23 23.79 22.23 23.75 1.4M
2022-08-24 22.06 22.31 21.81 22.07 0.7M
2022-08-23 21.36 22.15 21.36 22.09 0.7M
2022-08-22 22.39 22.40 21.39 21.70 0.9M
2022-08-19 23.54 23.64 22.12 22.49 1.7M
2022-08-18 23.32 23.88 22.91 23.69 0.8M
2022-08-17 22.80 23.79 22.80 23.36 1.5M
2022-08-16 21.90 22.71 21.90 22.60 1.1M
2022-08-15 21.26 21.97 21.26 21.85 0.9M
2022-08-12 20.82 21.25 19.82 21.13 1.7M
2022-08-11 20.81 21.59 20.16 21.02 1.6M
2022-08-10 20.44 20.64 20.15 20.35 1.1M
2022-08-09 21.18 21.23 20.33 20.49 1.1M
2022-08-08 22.00 22.08 21.15 21.15 1.2M
2022-08-05 21.60 21.91 21.53 21.84 0.6M
2022-08-04 21.73 22.00 21.52 21.71 0.6M
2022-08-03 21.90 22.19 21.48 21.62 1.1M
2022-08-02 20.33 22.06 20.18 21.74 1.3M
2022-08-01 20.55 21.44 20.52 20.52 1.3M
2022-07-29 20.35 20.68 20.19 20.61 0.7M
2022-07-28 20.21 20.77 20.10 20.26 0.5M
2022-07-27 20.38 20.55 19.68 20.01 0.7M
2022-07-26 20.51 20.81 20.19 20.30 0.5M
2022-07-25 20.19 20.49 20.00 20.38 0.5M
2022-07-22 20.39 20.63 20.12 20.38 0.5M
2022-07-21 20.74 20.88 20.20 20.47 0.7M
2022-07-20 21.07 21.42 20.32 20.75 1.2M
2022-07-19 20.14 21.07 19.83 20.86 1.3M
2022-07-18 19.65 20.51 19.56 20.35 0.8M
2022-07-15 19.29 19.65 19.07 19.46 0.8M
2022-07-14 20.66 20.90 19.19 19.19 1.2M
2022-07-13 20.75 21.00 20.19 20.78 0.7M
2022-07-12 20.41 21.19 20.25 20.84 1.0M
2022-07-11 20.21 20.96 19.98 20.63 0.8M
2022-07-08 20.21 21.00 19.96 20.85 1.1M
2022-07-07 19.60 20.51 19.35 20.40 1.2M
2022-07-06 19.34 19.99 18.90 19.43 1.6M
2022-07-05 21.77 21.84 19.26 19.51 2.7M
2022-07-04 21.83 22.18 21.58 21.60 0.8M
2022-07-01 23.00 23.11 21.37 21.74 1.7M
2022-06-30 23.55 23.95 22.94 23.19 1.0M
2022-06-29 23.85 24.39 23.60 23.72 0.7M
2022-06-28 23.48 24.48 23.42 24.13 1.0M
2022-06-27 22.75 23.53 22.52 23.07 0.8M
2022-06-24 22.84 23.08 21.70 23.08 1.1M
2022-06-23 23.86 23.90 22.77 22.82 1.4M
2022-06-22 24.66 24.86 23.88 23.95 1.0M
2022-06-21 24.55 25.74 24.55 25.03 1.4M
2022-06-20 23.55 24.22 23.33 24.22 0.8M
2022-06-17 23.84 24.59 23.11 23.47 2.7M
2022-06-16 24.73 24.74 23.75 23.84 0.9M
2022-06-15 24.99 25.24 24.41 24.83 1.2M
2022-06-14 24.35 25.33 24.19 24.91 0.9M
2022-06-13 23.70 24.24 23.43 24.13 1.0M
2022-06-10 24.50 24.64 23.93 24.17 0.8M
2022-06-09 24.75 25.24 24.29 24.60 1.3M
2022-06-08 26.32 26.59 25.10 25.10 1.0M
2022-06-07 26.72 26.85 26.22 26.33 0.8M
2022-06-06 26.54 27.14 26.52 26.69 0.4M
2022-06-03 26.92 27.17 26.30 26.39 0.7M
2022-06-02 26.55 26.88 26.19 26.80 0.4M
2022-06-01 26.13 27.18 26.03 26.50 0.9M
2022-05-31 25.61 26.80 25.61 26.13 1.5M
2022-05-30 25.20 25.70 25.03 25.33 1.0M
2022-05-27 26.50 26.77 25.11 25.22 2.6M
2022-05-26 27.20 27.72 26.66 26.74 1.0M
2022-05-25 27.80 28.10 27.09 27.53 0.9M
2022-05-24 27.67 28.83 27.67 27.76 0.7M
2022-05-23 29.28 29.38 27.64 27.85 1.1M
2022-05-20 29.25 30.16 28.79 28.79 1.0M
2022-05-19 28.49 29.44 28.00 29.28 0.7M
2022-05-18 29.47 29.83 28.65 29.00 0.9M
2022-05-17 30.50 30.80 29.03 29.54 0.9M
2022-05-16 30.02 30.70 29.67 30.14 0.9M
2022-05-13 28.21 29.93 28.18 29.74 1.0M
2022-05-12 28.20 29.31 27.86 28.13 1.6M
2022-05-11 28.40 29.48 27.57 29.18 1.9M
2022-05-10 29.85 30.19 27.33 29.64 2.6M
2022-05-09 30.51 31.25 29.77 29.92 1.2M
2022-05-06 31.76 31.94 30.65 30.82 0.9M
2022-05-05 32.80 33.14 31.79 31.92 1.2M
2022-05-04 33.49 33.87 31.92 32.80 1.6M
2022-05-03 31.65 32.79 30.76 32.79 0.0M
2022-05-02 32.01 33.14 31.44 31.70 0.0M
2022-04-29 31.14 32.50 30.70 32.19 0.0M
2022-04-28 31.20 31.95 30.57 30.88 0.0M
2022-04-27 30.28 31.73 30.11 30.97 1.3M
2022-04-26 30.65 30.96 29.01 30.66 0.0M
2022-04-25 30.74 31.45 30.50 30.50 1.7M
2022-04-22 32.86 33.18 30.62 31.73 2.8M
2022-04-21 34.12 34.76 33.70 33.85 1.2M
2022-04-20 34.00 34.18 33.12 34.14 1.6M
2022-04-19 35.85 36.45 33.63 34.16 2.0M
2022-04-14 34.36 35.46 33.80 35.36 1.8M
2022-04-13 32.50 35.24 32.38 33.99 3.0M
2022-04-12 32.33 32.71 31.68 32.39 1.4M
2022-04-11 32.50 33.38 32.01 32.77 1.7M
2022-04-08 30.73 32.70 30.73 32.45 3.9M
2022-04-07 29.25 29.83 28.93 29.63 1.2M
2022-04-06 29.09 29.99 28.88 29.35 2.0M
2022-04-05 27.69 29.00 27.55 29.00 1.4M
2022-04-04 28.20 29.20 27.96 27.96 1.1M
2022-04-01 27.30 28.35 27.03 28.11 1.3M
2022-03-31 27.31 27.74 26.76 27.45 1.7M
2022-03-30 25.92 27.39 25.52 27.39 2.5M
2022-03-29 28.20 28.93 24.76 25.65 5.8M
2022-03-28 29.80 30.07 28.36 28.57 1.7M
2022-03-25 28.96 29.91 28.45 29.66 1.5M
2022-03-24 28.91 29.62 27.98 29.02 2.3M
2022-03-23 27.60 28.93 27.42 28.75 2.1M
2022-03-22 28.00 28.00 27.13 27.54 1.9M
2022-03-21 25.44 27.77 25.44 27.66 2.4M
2022-03-18 25.60 25.77 25.01 25.36 1.9M
2022-03-17 24.09 25.59 24.02 25.59 2.5M
2022-03-16 24.90 24.97 23.76 23.99 2.4M
2022-03-15 23.94 24.73 23.90 24.72 1.9M
2022-03-14 23.98 24.06 23.22 23.80 1.9M
2022-03-11 24.50 24.75 23.41 24.09 2.4M
2022-03-10 22.01 24.42 21.51 24.40 3.1M
2022-03-09 22.90 23.17 21.43 22.00 2.4M
2022-03-08 23.63 24.10 21.89 22.14 2.7M
2022-03-07 22.69 24.26 22.61 23.72 4.2M
2022-03-04 22.71 23.20 21.67 22.81 2.6M
2022-03-03 23.20 23.46 22.61 22.76 1.2M
2022-03-02 22.48 23.67 22.48 22.96 2.3M
2022-03-01 22.96 23.59 22.48 22.51 2.3M
2022-02-28 21.54 23.06 21.40 22.94 2.7M
2022-02-25 20.89 21.80 20.71 21.80 1.7M
2022-02-24 19.44 20.72 19.23 20.68 3.1M
2022-02-23 21.10 21.44 20.22 20.48 1.9M
2022-02-22 20.00 21.14 19.73 20.95 2.1M
2022-02-21 21.15 21.35 20.57 20.64 1.9M
2022-02-18 20.90 21.50 20.86 21.03 2.2M
2022-02-17 20.40 21.18 20.37 20.84 2.7M
2022-02-16 19.97 20.39 19.79 20.39 1.2M
2022-02-15 19.89 20.27 19.58 19.87 1.7M
2022-02-14 20.05 20.44 19.83 19.96 1.9M
2022-02-11 19.72 20.53 19.68 20.41 1.8M
2022-02-10 19.95 20.13 19.59 19.93 1.4M
2022-02-09 19.21 20.15 19.14 19.90 3.5M
2022-02-08 18.92 19.47 18.86 19.06 1.9M
2022-02-07 18.91 19.39 18.48 18.71 1.7M
2022-02-04 18.35 18.70 17.29 18.65 2.8M
2022-02-03 17.63 18.34 17.58 18.23 3.1M
2022-02-02 17.42 17.83 17.38 17.51 1.2M
2022-02-01 16.88 17.26 16.78 17.26 0.9M
2022-01-31 17.36 17.40 16.69 16.73 1.0M
2022-01-28 17.26 17.39 16.77 17.18 0.8M
2022-01-27 17.24 17.51 17.13 17.32 1.0M
2022-01-26 16.90 17.62 16.86 17.49 1.4M
2022-01-25 16.31 16.58 15.82 16.53 1.5M
2022-01-24 16.80 16.80 15.98 16.21 1.6M
2022-01-21 17.20 17.31 16.61 17.00 1.3M
2022-01-20 17.56 17.67 17.38 17.51 1.0M
2022-01-19 18.50 18.60 16.95 17.66 3.2M
2022-01-18 18.06 18.97 18.01 18.92 1.9M
2022-01-17 18.06 18.29 17.97 18.12 1.0M
2022-01-14 17.79 18.06 17.52 17.97 1.4M
2022-01-13 17.18 17.82 17.09 17.65 1.6M
2022-01-12 16.60 17.18 16.36 16.98 1.6M
2022-01-11 16.30 16.55 16.13 16.44 0.8M
2022-01-10 16.38 16.62 16.07 16.19 1.0M
2022-01-07 15.92 16.26 15.91 16.24 0.7M
2022-01-06 15.88 16.14 15.76 16.00 0.7M
2022-01-05 15.60 16.21 15.56 16.13 1.2M
2022-01-04 15.18 15.84 15.12 15.70 1.4M
2022-01-03 15.31 15.31 15.01 15.10 1.0M