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
2023-12-29 14.30 14.35 14.17 14.31 0.4M
2023-12-28 14.59 14.62 14.36 14.38 0.7M
2023-12-27 14.50 14.90 14.45 14.56 1.1M
2023-12-22 14.50 14.68 14.37 14.41 0.7M
2023-12-21 14.19 14.52 14.11 14.48 0.8M
2023-12-20 14.30 14.49 14.10 14.28 1.0M
2023-12-19 14.04 14.30 14.01 14.27 1.3M
2023-12-18 13.94 14.28 13.94 14.12 0.8M
2023-12-15 14.14 14.31 13.94 14.00 2.1M
2023-12-14 13.75 14.25 13.61 14.13 2.3M
2023-12-13 13.50 13.67 13.38 13.61 0.8M
2023-12-12 13.74 13.81 13.42 13.57 1.1M
2023-12-11 13.54 13.79 13.47 13.73 0.8M
2023-12-08 13.65 13.82 13.58 13.66 0.7M
2023-12-07 13.62 13.83 13.41 13.64 0.6M
2023-12-06 13.55 13.73 13.50 13.73 0.8M
2023-12-05 13.40 13.61 13.28 13.53 0.8M
2023-12-04 13.64 13.72 13.40 13.42 1.1M
2023-12-01 13.73 13.73 13.36 13.72 1.2M
2023-11-30 13.94 14.23 13.55 13.60 2.4M
2023-11-29 14.41 14.50 14.27 14.32 0.7M
2023-11-28 14.56 14.66 14.31 14.43 0.6M
2023-11-27 14.66 14.72 14.53 14.56 0.5M
2023-11-24 14.52 14.76 14.41 14.71 0.7M
2023-11-23 14.39 14.61 14.28 14.60 0.8M
2023-11-22 14.47 14.50 14.27 14.35 0.4M
2023-11-21 14.60 14.71 14.34 14.41 0.8M
2023-11-20 14.69 14.81 14.50 14.61 0.9M
2023-11-17 14.60 14.97 14.60 14.67 0.9M
2023-11-16 15.11 15.34 14.58 14.64 1.9M
2023-11-15 14.98 15.55 14.98 15.45 1.3M
2023-11-14 14.56 15.17 14.47 15.06 2.8M
2023-11-13 14.26 14.26 14.03 14.11 1.3M
2023-11-10 14.44 14.51 14.12 14.22 1.1M
2023-11-09 14.36 14.87 14.32 14.52 1.8M
2023-11-08 14.30 14.46 14.13 14.35 1.4M
2023-11-07 14.60 14.74 14.38 14.54 1.8M
2023-11-06 15.31 15.31 14.57 14.73 3.5M
2023-11-03 16.00 16.20 15.69 15.79 0.8M
2023-11-02 15.71 16.08 15.67 15.92 1.1M
2023-11-01 15.88 15.97 15.37 15.63 0.9M
2023-10-31 16.10 16.33 15.85 15.87 0.8M
2023-10-30 16.17 16.27 16.08 16.12 0.3M
2023-10-27 16.27 16.46 15.84 16.10 1.0M
2023-10-26 15.86 16.31 15.83 16.24 1.1M
2023-10-25 16.16 16.16 15.62 15.97 0.9M
2023-10-24 16.26 16.34 15.95 16.06 0.8M
2023-10-23 16.49 16.49 15.90 16.27 0.9M
2023-10-20 16.50 16.61 16.27 16.44 0.9M
2023-10-19 16.73 16.84 16.54 16.64 0.6M
2023-10-18 16.87 17.05 16.77 16.84 0.4M
2023-10-17 16.64 16.87 16.44 16.81 0.5M
2023-10-16 16.95 17.19 16.64 16.71 0.5M
2023-10-13 16.45 17.14 16.45 16.86 1.2M
2023-10-12 16.76 16.88 16.46 16.46 0.5M
2023-10-11 16.71 17.11 16.66 16.66 0.7M
2023-10-10 16.59 17.06 16.59 16.78 1.0M
2023-10-09 16.10 16.51 15.98 16.45 0.9M
2023-10-06 16.19 16.30 16.02 16.19 0.7M
2023-10-05 16.22 16.31 16.05 16.19 0.5M
2023-10-04 15.91 16.31 15.84 16.20 0.6M
2023-10-03 16.74 16.74 16.12 16.17 1.2M
2023-10-02 17.28 17.32 16.68 16.78 0.8M
2023-09-29 17.05 17.52 17.05 17.18 0.8M
2023-09-28 16.85 17.02 16.45 16.98 0.6M
2023-09-27 16.80 17.07 16.77 16.91 0.6M
2023-09-26 17.02 17.06 16.60 16.86 0.8M
2023-09-25 17.40 17.44 16.88 17.07 1.0M
2023-09-22 17.52 17.69 17.44 17.45 0.5M
2023-09-21 17.61 17.78 17.40 17.61 0.8M
2023-09-20 17.66 18.06 17.62 17.77 0.8M
2023-09-19 17.51 17.77 17.48 17.62 0.5M
2023-09-18 17.60 17.73 17.36 17.57 0.7M
2023-09-15 17.61 17.79 17.47 17.58 0.8M
2023-09-14 17.27 17.51 17.25 17.51 0.8M
2023-09-13 17.01 17.31 17.01 17.20 0.5M
2023-09-12 17.55 17.60 17.01 17.05 1.0M
2023-09-11 17.46 17.70 17.43 17.59 0.6M
2023-09-08 17.59 17.69 17.30 17.35 0.7M
2023-09-07 17.61 17.73 17.44 17.55 0.5M
2023-09-06 17.51 18.07 17.44 17.66 0.6M
2023-09-05 17.41 17.74 17.41 17.54 0.5M
2023-09-04 17.58 17.63 17.43 17.48 0.3M
2023-09-01 17.42 17.77 17.42 17.51 0.4M
2023-08-31 17.50 17.62 17.31 17.35 0.6M
2023-08-30 17.46 17.65 17.39 17.39 0.5M
2023-08-29 17.33 17.47 17.27 17.42 0.4M
2023-08-28 17.24 17.41 17.13 17.28 0.5M
2023-08-25 17.06 17.25 17.06 17.14 0.5M
2023-08-24 17.41 17.50 16.98 17.09 0.8M
2023-08-23 17.60 17.78 17.21 17.30 0.6M
2023-08-22 17.53 17.61 17.44 17.50 0.6M
2023-08-21 17.55 17.78 17.52 17.57 0.3M
2023-08-18 17.64 17.65 17.29 17.52 0.7M
2023-08-17 17.64 17.77 17.55 17.69 0.4M
2023-08-16 17.40 17.82 17.36 17.77 0.4M
2023-08-15 17.90 17.99 17.54 17.54 0.7M
2023-08-14 17.78 17.93 17.70 17.90 0.7M
2023-08-11 18.00 18.32 17.80 17.89 0.6M
2023-08-10 17.68 18.47 17.26 18.08 1.3M
2023-08-09 18.02 18.09 17.66 17.90 0.6M
2023-08-08 17.90 18.15 17.77 17.86 0.6M
2023-08-07 17.96 18.38 17.90 18.09 1.3M
2023-08-04 17.52 17.80 17.29 17.73 0.8M
2023-08-03 17.03 17.56 16.81 17.55 1.0M
2023-08-02 17.12 17.30 16.78 17.14 0.8M
2023-08-01 17.27 17.43 17.16 17.25 0.6M
2023-07-31 17.36 17.54 17.33 17.33 0.6M
2023-07-28 17.21 17.44 17.08 17.22 0.6M
2023-07-27 17.47 17.55 17.18 17.29 1.2M
2023-07-26 18.11 18.21 17.10 17.84 1.4M
2023-07-25 18.00 18.30 17.81 18.14 0.7M
2023-07-24 17.63 17.97 17.59 17.94 0.6M
2023-07-21 17.96 18.09 17.61 17.73 0.6M
2023-07-20 17.75 18.48 17.75 17.99 1.6M
2023-07-19 16.89 17.46 16.75 17.41 1.1M
2023-07-18 16.42 17.03 16.27 16.94 1.1M
2023-07-17 16.19 16.56 16.16 16.46 0.7M
2023-07-14 16.47 16.57 16.27 16.34 0.7M
2023-07-13 16.57 16.69 16.43 16.58 0.7M
2023-07-12 16.83 16.87 16.54 16.59 1.4M
2023-07-11 16.61 16.85 16.41 16.74 1.1M
2023-07-10 16.18 16.65 16.18 16.53 0.9M
2023-07-07 15.70 16.24 15.70 16.24 0.9M
2023-07-06 15.95 16.11 15.59 15.62 0.8M
2023-07-05 16.13 16.13 15.87 16.10 0.7M
2023-07-04 16.20 16.40 15.93 16.26 0.7M
2023-07-03 16.15 16.24 15.90 16.18 0.6M
2023-06-30 15.66 16.06 15.66 15.96 1.1M
2023-06-29 15.54 15.68 15.46 15.56 0.4M
2023-06-28 15.65 15.79 15.44 15.60 0.8M
2023-06-27 16.09 16.20 15.39 15.54 1.0M
2023-06-26 15.88 15.99 15.54 15.94 0.5M
2023-06-23 15.77 16.11 15.60 15.85 0.7M
2023-06-22 15.55 16.26 15.52 15.92 1.1M
2023-06-21 15.31 15.74 15.22 15.72 0.9M
2023-06-20 15.34 15.63 15.23 15.31 0.8M
2023-06-19 15.60 15.73 15.36 15.46 0.8M
2023-06-16 15.60 16.03 15.49 15.68 2.5M
2023-06-15 14.94 15.56 14.94 15.56 1.5M
2023-06-14 15.94 15.99 14.35 15.14 4.4M
2023-06-13 15.87 15.96 15.66 15.90 0.9M
2023-06-12 15.50 15.77 15.49 15.73 1.1M
2023-06-09 15.54 15.54 15.29 15.45 1.0M
2023-06-08 15.60 15.86 15.50 15.69 0.8M
2023-06-07 15.30 15.85 15.27 15.60 1.6M
2023-06-06 15.42 15.50 14.77 15.09 1.8M
2023-06-05 15.50 15.60 15.36 15.49 0.8M
2023-06-02 15.09 15.42 15.07 15.34 1.3M
2023-06-01 15.11 15.13 14.59 14.98 1.1M
2023-05-31 15.13 15.33 14.86 15.05 1.9M
2023-05-30 16.27 16.30 15.19 15.23 2.5M
2023-05-29 16.30 16.50 16.30 16.36 0.5M
2023-05-26 16.07 16.27 15.93 16.16 1.0M
2023-05-25 16.29 16.38 16.12 16.13 1.1M
2023-05-24 16.55 16.56 16.22 16.27 0.9M
2023-05-23 16.53 16.84 16.52 16.60 1.0M
2023-05-22 16.61 16.70 16.48 16.53 0.8M
2023-05-19 16.75 17.04 16.65 16.65 0.9M
2023-05-18 16.90 17.08 16.57 16.71 1.0M
2023-05-17 16.45 16.89 16.41 16.77 1.2M
2023-05-16 16.66 16.86 16.48 16.57 1.1M
2023-05-15 16.68 16.91 16.50 16.69 1.1M
2023-05-12 16.18 16.68 16.12 16.60 1.5M
2023-05-11 16.88 16.94 16.16 16.17 2.2M
2023-05-10 17.60 17.90 17.57 17.83 1.6M
2023-05-09 17.22 17.59 16.68 17.54 3.6M
2023-05-08 17.76 17.91 17.63 17.83 0.9M
2023-05-05 17.14 17.75 16.97 17.67 1.4M
2023-05-04 17.80 17.93 16.91 17.11 1.4M
2023-05-03 17.84 17.86 17.51 17.75 0.7M
2023-05-02 18.15 18.37 17.57 17.62 0.8M
2023-04-28 17.94 18.11 17.20 18.09 1.6M
2023-04-27 18.10 18.14 17.73 17.94 0.8M
2023-04-26 17.96 18.22 17.89 18.09 0.8M
2023-04-25 18.62 18.62 17.72 17.96 1.7M
2023-04-24 18.45 18.67 18.24 18.67 0.5M
2023-04-21 18.66 18.67 18.36 18.46 0.9M
2023-04-20 19.00 19.04 18.62 18.69 0.7M
2023-04-19 19.00 19.05 18.68 19.05 0.8M
2023-04-18 19.00 19.30 18.96 18.98 0.9M
2023-04-17 19.00 19.12 18.94 19.03 0.6M
2023-04-14 18.85 19.13 18.78 18.83 0.9M
2023-04-13 19.27 19.27 18.78 18.84 0.9M
2023-04-12 19.20 19.42 19.06 19.25 0.6M
2023-04-11 18.91 19.26 18.91 19.10 0.8M
2023-04-06 18.57 18.90 18.51 18.57 0.9M
2023-04-05 18.77 19.06 18.05 18.36 2.9M
2023-04-04 19.64 19.65 19.14 19.26 1.0M
2023-04-03 19.62 19.72 19.38 19.57 0.5M
2023-03-31 19.75 20.00 19.52 19.60 0.6M
2023-03-30 19.32 20.02 19.20 19.74 1.3M
2023-03-29 18.96 19.34 18.83 19.31 0.9M
2023-03-28 18.90 19.08 18.74 18.85 0.6M
2023-03-27 19.31 19.42 18.35 18.68 1.4M
2023-03-24 19.02 19.16 18.70 19.11 1.9M
2023-03-23 19.14 19.47 18.96 19.33 1.4M
2023-03-22 20.31 20.31 19.17 19.17 1.4M
2023-03-21 19.61 20.39 19.53 20.29 1.4M
2023-03-20 19.21 19.36 18.42 19.31 1.9M
2023-03-17 19.96 20.12 19.40 19.49 2.3M
2023-03-16 20.82 20.92 19.49 19.93 2.4M
2023-03-15 21.50 22.37 20.46 20.56 2.6M
2023-03-14 20.50 21.67 19.92 21.48 2.7M
2023-03-13 21.47 21.49 20.23 20.38 1.7M
2023-03-10 20.91 21.14 20.66 21.08 0.9M
2023-03-09 21.68 22.12 21.16 21.29 1.0M
2023-03-08 21.51 21.76 21.29 21.68 0.9M
2023-03-07 22.22 22.22 21.59 21.61 1.2M
2023-03-06 22.53 22.55 22.00 22.25 1.0M
2023-03-03 22.42 22.88 22.34 22.50 0.9M
2023-03-02 22.49 22.55 22.01 22.33 0.8M
2023-03-01 22.64 22.90 22.50 22.69 0.9M
2023-02-28 22.55 22.59 21.98 22.49 1.1M
2023-02-27 22.85 22.92 22.37 22.61 1.2M
2023-02-24 21.94 22.84 21.77 22.53 2.1M
2023-02-23 21.31 21.94 21.12 21.92 1.3M
2023-02-22 20.99 21.24 20.65 21.19 1.0M
2023-02-21 21.57 21.86 21.22 21.41 0.6M
2023-02-20 21.57 21.71 21.50 21.67 0.3M
2023-02-17 21.13 21.79 21.00 21.50 0.8M
2023-02-16 20.84 21.37 20.57 21.31 1.4M
2023-02-15 20.90 21.04 20.71 20.84 0.6M
2023-02-14 21.39 21.39 20.70 20.87 1.0M
2023-02-13 21.43 21.82 21.20 21.32 0.8M
2023-02-10 21.40 21.43 20.72 21.36 1.0M
2023-02-09 21.79 21.94 21.44 21.52 0.8M
2023-02-08 21.53 22.35 21.46 21.59 1.1M
2023-02-07 21.27 21.49 21.12 21.42 0.6M
2023-02-06 21.37 21.45 21.18 21.30 0.5M
2023-02-03 21.40 21.69 21.09 21.41 1.0M
2023-02-02 21.52 21.72 21.15 21.37 1.1M
2023-02-01 22.02 22.02 21.15 21.52 1.4M
2023-01-31 22.03 22.20 21.83 21.96 0.7M
2023-01-30 22.31 22.36 21.86 22.02 0.7M
2023-01-27 22.45 22.65 22.34 22.42 0.6M
2023-01-26 21.60 22.58 21.60 22.41 1.1M
2023-01-25 21.79 21.91 21.31 21.55 0.6M
2023-01-24 22.32 22.32 21.59 21.74 0.9M
2023-01-23 22.10 22.38 21.88 22.27 0.7M
2023-01-20 22.23 22.26 21.70 22.07 0.6M
2023-01-19 22.81 22.94 21.62 21.99 1.3M
2023-01-18 22.52 23.18 22.08 23.01 1.3M
2023-01-17 21.09 22.77 21.05 22.62 2.3M
2023-01-16 20.83 21.04 20.67 20.99 0.7M
2023-01-13 20.84 21.17 20.67 20.76 1.1M
2023-01-12 20.30 20.94 20.30 20.77 1.1M
2023-01-11 20.29 20.33 19.85 20.15 0.7M
2023-01-10 20.10 20.62 19.97 20.17 1.1M
2023-01-09 20.03 20.76 19.97 20.34 1.6M
2023-01-06 19.19 19.97 19.18 19.94 1.4M
2023-01-05 18.84 19.19 18.74 19.10 0.8M
2023-01-04 19.02 19.02 18.60 18.87 1.2M
2023-01-03 19.33 19.33 18.78 18.90 0.8M
2023-01-02 18.50 19.50 18.50 19.33 1.1M