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 15.18 15.29 15.06 15.20 0.1M
2021-12-29 15.31 15.35 15.11 15.21 0.1M
2021-12-28 15.40 15.56 15.23 15.28 0.1M
2021-12-27 15.00 15.39 14.95 15.38 0.1M
2021-12-23 14.88 15.10 14.80 15.04 0.1M
2021-12-22 15.51 15.56 14.63 14.89 0.3M
2021-12-21 15.53 15.73 15.37 15.60 0.1M
2021-12-20 15.57 15.81 15.15 15.53 0.2M
2021-12-17 16.20 16.34 15.73 15.88 0.1M
2021-12-16 16.48 16.53 16.15 16.22 0.1M
2021-12-15 16.21 16.42 16.12 16.26 0.1M
2021-12-14 16.02 16.50 16.01 16.40 0.3M
2021-12-13 16.05 16.37 15.98 16.08 0.2M
2021-12-10 15.73 16.12 15.48 16.05 0.2M
2021-12-09 15.76 15.93 15.62 15.71 0.1M
2021-12-08 15.80 16.08 15.63 15.70 0.3M
2021-12-07 15.30 15.90 15.18 15.89 0.2M
2021-12-06 15.87 15.97 15.06 15.28 0.2M
2021-12-03 15.55 15.94 15.54 15.77 0.3M
2021-12-02 15.28 15.55 15.06 15.55 0.2M
2021-12-01 15.12 15.81 15.00 15.15 0.3M
2021-11-30 14.90 15.38 14.71 15.11 0.1M
2021-11-29 14.35 15.34 14.35 15.10 0.2M
2021-11-26 15.26 15.45 14.28 14.35 0.5M
2021-11-25 15.46 15.82 15.42 15.80 0.1M
2021-11-24 15.61 15.71 15.27 15.45 0.1M
2021-11-23 15.75 15.81 15.37 15.68 0.2M
2021-11-22 15.11 15.81 14.95 15.65 0.2M
2021-11-19 15.17 15.50 14.95 15.07 0.1M
2021-11-18 15.30 15.52 15.02 15.13 0.2M
2021-11-17 14.62 15.34 14.57 15.16 0.2M
2021-11-16 14.74 14.99 14.54 14.58 0.1M
2021-11-15 14.61 14.79 14.36 14.76 0.1M
2021-11-12 14.57 15.16 14.44 14.55 0.2M
2021-11-11 14.90 15.23 13.40 14.55 0.8M
2021-11-10 15.29 15.39 15.10 15.33 0.1M
2021-11-09 15.28 15.50 15.09 15.29 0.2M
2021-11-08 15.29 15.35 15.10 15.22 0.1M
2021-11-05 15.39 15.43 15.01 15.23 0.1M
2021-11-04 15.40 15.52 15.15 15.40 0.2M
2021-11-03 14.83 15.45 14.70 15.27 0.2M
2021-11-02 15.25 15.34 14.71 14.85 0.3M
2021-11-01 15.03 15.32 14.96 15.30 0.2M
2021-10-29 14.73 15.19 14.51 14.92 0.2M
2021-10-28 14.22 14.81 13.94 14.80 0.5M
2021-10-27 13.33 14.32 13.31 14.20 0.3M
2021-10-26 14.03 14.28 12.70 13.32 0.5M
2021-10-25 13.99 14.20 13.88 14.11 0.1M
2021-10-22 13.56 13.90 13.45 13.81 0.1M
2021-10-21 13.61 13.66 13.40 13.54 0.1M
2021-10-20 13.62 13.72 13.18 13.68 0.1M
2021-10-19 14.27 14.27 13.62 13.62 0.2M
2021-10-18 14.30 14.30 13.86 14.26 0.1M
2021-10-15 14.13 14.34 14.01 14.13 0.1M
2021-10-14 14.35 14.50 13.92 14.06 0.1M
2021-10-13 14.37 14.50 14.05 14.20 0.1M
2021-10-12 14.42 14.49 14.10 14.37 0.1M
2021-10-11 14.08 14.50 13.96 14.44 0.3M
2021-10-08 13.88 14.20 13.88 14.09 0.2M
2021-10-07 13.66 13.90 13.53 13.89 0.1M
2021-10-06 13.69 13.83 13.25 13.65 0.2M
2021-10-05 13.85 13.97 13.68 13.81 0.2M
2021-10-04 13.79 14.07 13.68 13.80 0.2M
2021-10-01 13.83 13.90 13.29 13.83 0.2M
2021-09-30 13.67 13.98 13.54 13.96 0.2M
2021-09-29 13.40 13.69 13.40 13.46 0.1M
2021-09-28 13.85 13.90 13.35 13.41 0.2M
2021-09-27 13.20 13.94 13.20 13.90 0.5M
2021-09-24 12.92 13.25 12.90 13.10 0.2M
2021-09-23 12.85 13.13 12.84 12.94 0.1M
2021-09-22 12.31 12.88 12.31 12.85 0.1M
2021-09-21 12.15 12.55 12.15 12.35 0.1M
2021-09-20 12.70 12.74 12.02 12.20 0.2M
2021-09-17 13.30 13.39 12.70 12.82 0.3M
2021-09-16 12.77 13.45 12.77 13.26 0.5M
2021-09-15 12.36 13.00 12.36 12.87 0.4M
2021-09-14 12.59 12.60 12.36 12.40 0.1M
2021-09-13 12.13 12.58 12.13 12.51 0.2M
2021-09-10 11.98 12.25 11.88 12.08 0.1M
2021-09-09 11.90 12.02 11.57 11.96 0.1M
2021-09-08 12.16 12.20 11.91 11.93 0.1M
2021-09-07 12.52 12.64 12.15 12.22 0.1M
2021-09-06 12.32 12.65 12.32 12.50 0.2M
2021-09-03 12.20 12.48 12.15 12.27 0.2M
2021-09-02 12.03 12.37 11.98 12.25 0.2M
2021-09-01 12.01 12.11 11.93 11.96 0.1M
2021-08-31 12.11 12.32 12.01 12.04 0.1M
2021-08-30 12.15 12.25 12.05 12.15 0.1M
2021-08-27 11.93 12.15 11.90 12.14 0.1M
2021-08-26 11.91 12.08 11.82 11.82 0.1M
2021-08-25 11.70 12.05 11.66 12.01 0.3M
2021-08-24 11.61 11.84 11.51 11.67 0.2M
2021-08-23 11.37 11.58 11.32 11.52 0.1M
2021-08-20 11.20 11.36 11.09 11.36 0.2M
2021-08-19 11.08 11.27 10.92 11.21 0.2M
2021-08-18 11.13 11.25 10.97 11.15 0.2M
2021-08-17 11.50 11.50 10.95 11.02 0.4M
2021-08-16 11.80 12.05 11.45 11.55 0.3M
2021-08-13 12.00 12.06 11.47 11.84 0.5M
2021-08-12 13.13 13.25 11.95 12.00 0.8M
2021-08-11 13.05 13.23 12.87 13.15 0.2M
2021-08-10 12.39 13.06 12.36 12.99 0.5M
2021-08-09 12.04 12.40 12.04 12.40 0.1M
2021-08-06 12.06 12.29 12.04 12.15 0.1M
2021-08-05 12.44 12.47 12.02 12.13 0.2M
2021-08-04 12.37 12.60 12.29 12.45 0.2M
2021-08-03 11.95 12.37 11.67 12.31 0.3M
2021-08-02 12.21 12.22 11.82 11.90 0.2M
2021-07-30 12.11 12.41 11.89 12.09 0.1M
2021-07-29 12.28 12.39 12.12 12.21 0.1M
2021-07-28 12.30 12.31 12.15 12.19 0.1M
2021-07-27 12.19 12.36 12.10 12.25 0.1M
2021-07-26 11.85 12.32 11.85 12.18 0.1M
2021-07-23 11.80 12.26 11.73 12.18 0.1M
2021-07-22 12.07 12.07 11.70 11.80 0.2M
2021-07-21 11.90 12.07 11.64 11.97 0.1M
2021-07-20 11.66 12.12 11.44 11.85 0.2M
2021-07-19 12.06 12.09 11.62 11.73 0.2M
2021-07-16 12.37 12.58 12.01 12.10 0.1M
2021-07-15 12.39 12.54 12.11 12.38 0.1M
2021-07-14 12.11 12.57 12.09 12.31 0.1M
2021-07-13 12.20 12.34 12.05 12.20 0.1M
2021-07-12 12.45 12.47 12.06 12.28 0.1M
2021-07-09 12.15 12.50 12.10 12.44 0.2M
2021-07-08 12.41 12.41 11.86 11.95 0.2M
2021-07-07 12.62 12.70 12.03 12.44 0.3M
2021-07-06 12.92 13.35 12.35 12.59 0.6M
2021-07-05 12.25 12.92 12.25 12.92 0.5M
2021-07-02 11.96 12.28 11.94 12.19 0.2M
2021-07-01 11.61 12.06 11.56 11.96 0.3M
2021-06-30 11.05 11.63 11.03 11.45 0.3M
2021-06-29 11.31 11.40 10.95 11.08 0.2M
2021-06-28 11.52 11.54 11.16 11.35 0.2M
2021-06-25 12.07 12.08 11.44 11.49 0.3M
2021-06-24 11.65 12.08 11.60 12.06 0.2M
2021-06-23 11.82 11.88 11.45 11.58 0.1M
2021-06-22 12.04 12.15 11.60 11.82 0.2M
2021-06-21 11.14 12.05 11.03 12.00 0.3M
2021-06-18 11.56 11.66 11.03 11.20 0.3M
2021-06-17 11.88 11.95 11.52 11.58 0.1M
2021-06-16 11.81 12.07 11.77 11.84 0.1M
2021-06-15 11.94 12.10 11.73 11.84 0.1M
2021-06-14 12.20 12.60 11.96 12.00 0.5M
2021-06-11 11.63 12.17 11.51 12.02 0.5M
2021-06-10 11.42 11.49 11.15 11.29 0.2M
2021-06-09 11.66 11.73 11.41 11.50 0.1M
2021-06-08 12.16 12.16 11.53 11.71 0.2M
2021-06-07 11.83 12.25 11.81 12.03 0.6M
2021-06-04 11.29 11.83 11.15 11.72 0.3M
2021-06-03 11.51 11.51 11.06 11.20 0.1M
2021-06-02 11.40 11.58 11.40 11.46 0.2M
2021-06-01 11.36 11.53 11.20 11.36 0.2M
2021-05-31 11.24 11.46 11.06 11.36 0.1M
2021-05-28 11.42 11.53 11.18 11.28 0.2M
2021-05-27 10.70 11.42 10.64 11.42 0.9M
2021-05-26 10.19 10.89 10.19 10.61 0.6M
2021-05-25 9.93 10.19 9.91 10.17 0.3M
2021-05-24 9.87 9.89 9.84 9.89 0.0M
2021-05-21 9.70 9.87 9.59 9.82 0.1M
2021-05-20 9.57 9.70 9.52 9.60 0.1M
2021-05-19 9.72 9.84 9.49 9.53 0.1M
2021-05-18 9.90 10.01 9.70 9.80 0.1M
2021-05-17 9.90 10.00 9.81 9.93 0.1M
2021-05-14 10.10 10.16 9.85 9.92 0.2M
2021-05-13 10.52 10.61 9.87 10.05 0.2M
2021-05-12 10.28 10.92 10.26 10.52 0.6M
2021-05-11 10.52 10.64 10.01 10.30 0.3M
2021-05-10 10.16 10.64 10.16 10.51 0.5M
2021-05-07 10.17 10.29 9.92 10.25 0.3M
2021-05-06 10.07 10.18 9.92 10.14 0.5M
2021-05-05 9.18 10.24 9.03 10.00 0.9M
2021-05-04 9.42 9.43 9.03 9.15 0.2M
2021-05-03 9.39 9.43 9.25 9.34 0.2M
2021-04-30 9.11 9.39 9.11 9.38 0.1M
2021-04-29 9.17 9.35 9.07 9.16 0.2M
2021-04-28 8.87 9.31 8.82 9.12 0.4M
2021-04-27 8.85 8.94 8.65 8.87 0.2M
2021-04-26 8.36 8.93 8.36 8.77 0.3M
2021-04-23 8.47 8.49 8.29 8.37 0.1M
2021-04-22 8.46 8.59 8.35 8.48 0.2M
2021-04-21 8.41 8.51 8.21 8.46 0.1M
2021-04-20 8.78 8.81 8.30 8.35 0.3M
2021-04-19 8.55 8.72 8.38 8.67 0.2M
2021-04-16 8.42 8.62 8.37 8.56 0.2M
2021-04-15 8.35 8.50 8.32 8.46 0.1M
2021-04-14 8.30 8.38 8.16 8.30 0.1M
2021-04-13 8.39 8.44 8.19 8.27 0.2M
2021-04-12 8.30 8.44 8.16 8.31 0.1M
2021-04-09 8.55 8.61 8.22 8.34 0.4M
2021-04-08 8.76 8.82 8.46 8.62 0.1M
2021-04-07 8.74 8.94 8.66 8.80 0.2M
2021-04-06 8.51 8.94 8.51 8.75 0.3M
2021-04-01 8.53 8.62 8.45 8.60 0.1M
2021-03-31 8.52 8.68 8.46 8.53 0.1M
2021-03-30 8.50 8.70 8.50 8.63 0.1M
2021-03-29 8.50 8.60 8.34 8.45 0.1M
2021-03-26 8.35 8.50 8.30 8.49 0.1M
2021-03-25 8.42 8.43 8.04 8.26 0.2M
2021-03-24 8.27 8.48 8.25 8.40 0.1M
2021-03-23 8.52 8.52 8.17 8.29 0.2M
2021-03-22 8.51 8.56 8.40 8.44 0.1M
2021-03-19 8.60 8.60 8.36 8.50 0.2M
2021-03-18 8.56 8.71 8.50 8.60 0.1M
2021-03-17 8.65 8.77 8.49 8.56 0.3M
2021-03-16 8.79 8.86 8.60 8.62 0.3M
2021-03-15 9.15 9.23 8.70 8.77 0.5M
2021-03-12 9.32 9.53 9.11 9.15 0.2M
2021-03-11 8.88 9.55 8.85 9.32 0.5M
2021-03-10 9.93 9.95 8.99 9.05 0.7M
2021-03-09 9.85 10.30 9.66 10.00 0.5M
2021-03-08 9.60 9.95 9.54 9.86 0.3M
2021-03-05 9.46 9.74 9.38 9.59 0.1M
2021-03-04 9.70 9.71 9.37 9.46 0.1M
2021-03-03 9.68 9.90 9.60 9.72 0.4M
2021-03-02 9.57 9.73 9.48 9.61 0.1M
2021-03-01 9.24 9.63 9.24 9.50 0.2M
2021-02-26 9.05 9.27 9.03 9.14 0.1M
2021-02-25 9.05 9.46 8.96 9.12 0.3M
2021-02-24 8.56 9.05 8.56 9.04 0.2M
2021-02-23 8.86 8.99 8.58 8.83 0.2M
2021-02-22 8.80 8.90 8.50 8.74 0.4M
2021-02-19 8.40 8.99 8.34 8.77 0.6M
2021-02-18 8.25 8.92 8.12 8.32 1.9M
2021-02-17 9.91 10.09 8.00 8.35 1.0M
2021-02-16 9.98 10.05 9.82 10.00 0.2M
2021-02-15 9.85 9.98 9.81 9.97 0.1M
2021-02-12 9.90 9.94 9.73 9.77 0.2M
2021-02-11 9.73 10.02 9.59 9.86 0.2M
2021-02-10 9.69 9.90 9.53 9.76 0.2M
2021-02-09 9.73 9.82 9.57 9.78 0.1M
2021-02-08 9.50 9.77 9.42 9.74 0.3M
2021-02-05 9.00 9.43 8.97 9.34 0.3M
2021-02-04 9.00 9.06 8.82 9.04 0.2M
2021-02-03 9.25 9.26 8.94 9.01 0.2M
2021-02-02 9.06 9.38 9.03 9.21 0.2M
2021-02-01 9.30 9.40 9.00 9.06 0.2M
2021-01-29 9.60 9.80 9.30 9.30 0.1M
2021-01-28 9.50 9.80 9.15 9.74 0.2M
2021-01-27 9.80 9.83 9.56 9.56 0.2M
2021-01-26 9.65 9.85 9.58 9.80 0.1M
2021-01-25 9.92 10.17 9.50 9.63 0.2M
2021-01-22 10.04 10.05 9.82 9.94 0.1M
2021-01-21 10.15 10.15 9.95 10.12 0.2M
2021-01-20 9.78 10.15 9.70 10.10 0.3M
2021-01-19 9.90 10.05 9.68 9.68 0.1M
2021-01-18 9.75 9.91 9.63 9.85 0.1M
2021-01-15 9.94 9.94 9.65 9.65 0.2M
2021-01-14 9.71 10.09 9.68 9.88 0.2M
2021-01-13 9.52 10.02 9.52 9.78 0.2M
2021-01-12 9.80 9.87 9.20 9.60 0.4M
2021-01-11 9.80 9.98 9.62 9.80 0.2M
2021-01-08 10.48 10.49 9.79 9.87 0.6M
2021-01-07 9.70 10.45 9.31 10.35 1.1M
2021-01-06 9.06 9.81 8.95 9.58 0.8M
2021-01-05 8.43 9.06 8.42 8.96 0.6M
2021-01-04 7.92 8.50 7.80 8.46 0.6M