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 14.47 14.48 14.19 14.31 0.1M
2023-12-28 14.50 14.67 14.36 14.36 0.1M
2023-12-27 14.40 14.89 14.36 14.60 0.1M
2023-12-22 14.53 14.66 14.33 14.36 0.1M
2023-12-21 14.10 14.55 14.10 14.52 0.1M
2023-12-20 14.25 14.43 14.10 14.17 0.1M
2023-12-19 14.06 14.29 14.02 14.29 0.1M
2023-12-18 13.99 14.28 13.91 14.08 0.1M
2023-12-15 14.05 14.30 13.78 13.96 0.1M
2023-12-14 13.68 14.26 13.63 13.96 0.1M
2023-12-13 13.51 13.70 13.40 13.70 0.1M
2023-12-12 13.79 13.80 13.42 13.63 0.1M
2023-12-11 13.55 13.80 13.46 13.77 0.1M
2023-12-08 13.72 13.81 13.58 13.66 0.1M
2023-12-07 13.74 13.82 13.43 13.71 0.1M
2023-12-06 13.68 13.76 13.52 13.63 0.1M
2023-12-05 13.46 13.69 13.30 13.66 0.1M
2023-12-04 13.63 13.75 13.45 13.48 0.1M
2023-12-01 13.69 13.80 13.35 13.68 0.1M
2023-11-30 14.18 14.20 13.56 13.68 0.3M
2023-11-29 14.41 14.50 14.27 14.36 0.1M
2023-11-28 14.56 14.66 14.31 14.44 0.0M
2023-11-27 14.74 14.75 14.52 14.58 0.0M
2023-11-24 14.65 14.76 14.37 14.66 0.1M
2023-11-23 14.42 14.65 14.28 14.64 0.1M
2023-11-22 14.40 14.50 14.27 14.41 0.1M
2023-11-21 14.70 14.70 14.31 14.39 0.1M
2023-11-20 14.73 14.79 14.50 14.70 0.1M
2023-11-17 14.66 14.97 14.63 14.85 0.1M
2023-11-16 15.15 15.24 14.59 14.70 0.1M
2023-11-15 15.18 15.54 15.01 15.38 0.1M
2023-11-14 14.60 15.17 14.30 15.12 0.2M
2023-11-13 14.32 14.33 14.03 14.15 0.1M
2023-11-10 14.49 14.52 14.12 14.37 0.1M
2023-11-09 14.28 14.87 14.28 14.49 0.1M
2023-11-08 14.54 14.55 14.14 14.28 0.1M
2023-11-07 14.74 14.75 14.38 14.51 0.2M
2023-11-06 15.50 15.60 14.60 14.78 0.3M
2023-11-03 16.02 16.18 15.72 15.74 0.0M
2023-11-02 15.68 16.08 15.59 16.05 0.0M
2023-11-01 15.89 15.89 15.40 15.66 0.0M
2023-10-31 16.20 16.30 15.82 15.83 0.0M
2023-10-30 16.01 16.25 16.01 16.08 0.0M
2023-10-27 16.24 16.42 15.85 15.94 0.0M
2023-10-26 15.75 16.30 15.75 16.16 0.0M
2023-10-25 16.07 16.07 15.64 15.81 0.0M
2023-10-24 16.18 16.31 15.99 16.14 0.0M
2023-10-23 16.43 16.45 15.90 16.19 0.0M
2023-10-20 16.52 16.61 16.26 16.42 0.0M
2023-10-19 16.71 16.81 16.52 16.52 0.0M
2023-10-18 16.90 17.02 16.73 16.80 0.0M
2023-10-17 16.74 16.87 16.45 16.85 0.0M
2023-10-16 16.79 17.14 16.64 16.68 0.0M
2023-10-13 16.29 17.12 16.28 16.75 0.1M
2023-10-12 16.80 16.88 16.25 16.35 0.0M
2023-10-11 16.63 17.09 16.59 16.65 0.0M
2023-10-10 16.70 17.04 16.69 16.76 0.0M
2023-10-09 16.11 16.50 15.98 16.45 0.0M
2023-10-06 16.14 16.29 16.02 16.18 0.0M
2023-10-05 16.35 16.35 16.06 16.23 0.0M
2023-10-04 16.11 16.31 15.70 16.31 0.1M
2023-10-03 16.67 16.67 16.13 16.13 0.0M
2023-10-02 17.19 17.31 16.72 16.77 0.0M
2023-09-29 17.02 17.52 17.02 17.18 0.0M
2023-09-28 16.91 17.05 16.45 17.05 0.0M
2023-09-27 16.81 17.06 16.78 16.84 0.0M
2023-09-26 16.87 17.02 16.63 16.75 0.0M
2023-09-25 17.39 17.50 16.89 17.07 0.0M
2023-09-22 17.58 17.67 17.39 17.39 0.0M
2023-09-21 17.69 17.79 17.40 17.52 0.0M
2023-09-20 17.55 18.05 17.55 17.62 0.1M
2023-09-19 17.46 17.75 17.40 17.57 0.0M
2023-09-18 17.56 17.71 17.40 17.51 0.0M
2023-09-15 17.53 17.78 17.48 17.57 0.0M
2023-09-14 17.29 17.55 17.17 17.46 0.0M
2023-09-13 17.01 17.28 17.01 17.22 0.0M
2023-09-12 17.56 17.59 17.01 17.01 0.0M
2023-09-11 17.45 17.69 17.36 17.69 0.0M
2023-09-08 17.46 17.65 17.26 17.26 0.0M
2023-09-07 17.67 17.70 17.43 17.54 0.0M
2023-09-06 17.50 18.05 17.50 17.70 0.0M
2023-09-05 17.34 17.72 17.34 17.61 0.0M
2023-09-04 17.60 17.62 17.42 17.42 0.0M
2023-09-01 17.24 17.72 17.24 17.61 0.0M
2023-08-31 17.50 17.58 17.19 17.26 0.0M
2023-08-30 17.35 17.60 17.30 17.32 0.0M
2023-08-29 17.28 17.46 17.27 17.28 0.0M
2023-08-28 17.26 17.39 17.14 17.35 0.0M
2023-08-25 16.97 17.26 16.91 17.13 0.0M
2023-08-24 17.30 17.40 16.97 16.99 0.1M
2023-08-23 17.63 17.70 17.22 17.30 0.1M
2023-08-22 17.55 17.59 17.42 17.43 0.0M
2023-08-21 17.46 17.78 17.42 17.63 0.0M
2023-08-18 17.51 17.59 17.29 17.56 0.0M
2023-08-17 17.66 17.74 17.56 17.64 0.0M
2023-08-16 17.50 17.81 17.41 17.77 0.0M
2023-08-15 17.91 17.97 17.51 17.51 0.0M
2023-08-14 17.96 18.00 17.71 17.83 0.0M
2023-08-11 18.10 18.28 17.81 17.98 0.0M
2023-08-10 17.99 18.45 17.33 17.97 0.1M
2023-08-09 17.99 18.09 17.65 17.84 0.0M
2023-08-08 17.98 18.14 17.80 17.89 0.0M
2023-08-07 17.96 18.38 17.92 18.06 0.3M
2023-08-04 17.56 17.79 17.30 17.62 0.1M
2023-08-03 17.01 17.63 16.80 17.56 0.1M
2023-08-02 17.22 17.29 16.85 17.06 0.1M
2023-08-01 17.36 17.42 17.16 17.32 0.1M
2023-07-31 17.29 17.50 17.28 17.40 0.1M
2023-07-28 17.26 17.40 17.08 17.30 0.1M
2023-07-27 17.61 17.62 17.13 17.14 0.2M
2023-07-26 17.97 18.18 17.12 17.61 0.2M
2023-07-25 17.91 18.38 17.83 18.17 0.1M
2023-07-24 17.77 17.95 17.58 17.95 0.0M
2023-07-21 18.01 18.08 17.61 17.76 0.1M
2023-07-20 17.70 18.45 17.66 18.01 0.4M
2023-07-19 17.00 17.46 16.78 17.38 0.2M
2023-07-18 16.60 17.00 16.30 16.98 0.1M
2023-07-17 16.34 16.56 16.12 16.56 0.0M
2023-07-14 16.52 16.55 16.25 16.33 0.0M
2023-07-13 16.65 16.67 16.45 16.60 0.0M
2023-07-12 16.77 16.85 16.48 16.63 0.0M
2023-07-11 16.53 16.85 16.42 16.76 0.1M
2023-07-10 16.24 16.65 16.13 16.55 0.1M
2023-07-07 15.69 16.30 15.69 16.29 0.0M
2023-07-06 16.08 16.08 15.59 15.68 0.0M
2023-07-05 16.30 16.30 15.90 16.05 0.0M
2023-07-04 16.08 16.40 15.98 16.33 0.1M
2023-07-03 15.92 16.20 15.90 16.18 0.0M
2023-06-30 15.53 16.04 15.46 16.03 0.1M
2023-06-29 15.61 15.69 15.45 15.53 0.1M
2023-06-28 15.55 15.79 15.45 15.70 0.1M
2023-06-27 16.00 16.16 15.40 15.67 0.1M
2023-06-26 15.89 16.00 15.53 16.00 0.0M
2023-06-23 15.91 16.10 15.63 15.82 0.1M
2023-06-22 15.66 16.25 15.55 16.04 0.1M
2023-06-21 15.39 15.75 15.29 15.74 0.1M
2023-06-20 15.37 15.60 15.24 15.30 0.0M
2023-06-19 15.55 15.72 15.33 15.50 0.1M
2023-06-16 15.65 16.02 15.50 15.61 0.1M
2023-06-15 15.01 15.72 15.00 15.53 0.2M
2023-06-14 15.80 15.99 14.40 15.14 0.4M
2023-06-13 15.80 15.95 15.66 15.90 0.1M
2023-06-12 15.55 15.80 15.37 15.70 0.1M
2023-06-09 15.69 15.81 15.30 15.49 0.1M
2023-06-08 15.68 15.85 15.50 15.83 0.0M
2023-06-07 15.14 15.81 14.94 15.59 0.1M
2023-06-06 15.45 15.57 14.79 15.14 0.1M
2023-06-05 15.44 15.60 15.37 15.56 0.1M
2023-06-02 15.06 15.42 14.99 15.32 0.1M
2023-06-01 15.06 15.13 14.58 15.07 0.1M
2023-05-31 15.23 15.33 14.87 15.12 0.2M
2023-05-30 16.30 16.44 15.20 15.38 0.2M
2023-05-29 16.30 16.49 16.17 16.40 0.0M
2023-05-26 15.95 16.26 15.83 16.23 0.1M
2023-05-25 16.30 16.37 16.01 16.02 0.1M
2023-05-24 16.53 16.64 16.23 16.31 0.1M
2023-05-23 16.55 16.84 16.43 16.64 0.0M
2023-05-22 16.74 16.74 16.45 16.50 0.1M
2023-05-19 16.60 17.02 16.60 16.73 0.1M
2023-05-18 16.83 17.07 16.57 16.64 0.1M
2023-05-17 16.72 16.88 16.42 16.82 0.1M
2023-05-16 16.69 16.85 16.48 16.55 0.1M
2023-05-15 16.52 16.90 16.45 16.73 0.1M
2023-05-12 16.23 16.68 16.14 16.51 0.1M
2023-05-11 16.91 17.08 16.17 16.24 0.3M
2023-05-10 17.67 17.89 17.54 17.89 0.1M
2023-05-09 17.72 17.72 16.70 17.66 0.5M
2023-05-08 17.80 18.14 17.64 18.14 0.2M
2023-05-05 17.27 17.82 16.99 17.66 0.1M
2023-05-04 17.82 17.85 16.91 17.30 0.2M
2023-05-03 17.80 17.89 17.52 17.78 0.1M
2023-05-02 18.08 18.33 17.60 17.65 0.1M
2023-04-28 18.04 18.20 17.18 18.06 0.1M
2023-04-27 18.01 18.19 17.75 18.03 0.1M
2023-04-26 17.95 18.22 17.91 18.02 0.1M
2023-04-25 18.70 18.70 17.75 17.95 0.2M
2023-04-24 18.46 18.70 18.27 18.68 0.1M
2023-04-21 18.76 18.91 18.37 18.56 0.1M
2023-04-20 19.04 19.06 18.63 18.76 0.1M
2023-04-19 19.03 19.05 18.71 19.05 0.1M
2023-04-18 19.11 19.29 18.97 19.09 0.1M
2023-04-17 19.00 19.12 18.86 19.10 0.1M
2023-04-14 18.88 19.12 18.79 18.90 0.1M
2023-04-13 19.29 19.40 18.82 18.88 0.1M
2023-04-12 19.26 19.43 19.07 19.30 0.1M
2023-04-11 18.82 19.27 18.73 19.27 0.1M
2023-04-06 18.51 18.90 18.42 18.74 0.1M
2023-04-05 19.06 19.13 18.07 18.43 0.3M
2023-04-04 19.58 19.60 19.16 19.19 0.2M
2023-04-03 19.59 19.70 19.35 19.58 0.1M
2023-03-31 19.77 19.99 19.54 19.60 0.1M
2023-03-30 19.39 20.03 19.25 19.70 0.1M
2023-03-29 18.88 19.34 18.86 19.34 0.2M
2023-03-28 18.70 19.07 18.66 18.90 0.0M
2023-03-27 19.30 19.43 18.33 18.75 0.2M
2023-03-24 19.40 19.50 18.73 19.22 0.1M
2023-03-23 19.26 19.52 19.01 19.32 0.1M
2023-03-22 20.42 20.46 19.11 19.24 0.3M
2023-03-21 19.46 20.45 19.46 20.45 0.2M
2023-03-20 19.10 19.49 18.45 19.35 0.2M
2023-03-17 20.23 20.24 19.41 19.42 0.2M
2023-03-16 20.99 21.18 19.60 20.12 0.2M
2023-03-15 21.59 22.36 20.46 21.01 0.4M
2023-03-14 20.51 21.61 19.96 21.40 0.3M
2023-03-13 21.45 21.48 20.25 20.46 0.2M
2023-03-10 21.14 21.24 20.66 20.86 0.1M
2023-03-09 21.78 22.05 21.13 21.27 0.1M
2023-03-08 21.61 21.79 21.30 21.66 0.1M
2023-03-07 22.18 22.23 21.60 21.62 0.2M
2023-03-06 22.39 22.50 22.03 22.17 0.1M
2023-03-03 22.31 22.85 22.26 22.53 0.1M
2023-03-02 22.69 22.69 22.03 22.37 0.2M
2023-03-01 22.65 22.90 22.43 22.79 0.1M
2023-02-28 22.77 22.86 22.01 22.50 0.2M
2023-02-27 22.52 22.90 22.20 22.60 0.1M
2023-02-24 21.86 22.81 21.60 22.52 0.3M
2023-02-23 21.24 21.94 21.13 21.86 0.2M
2023-02-22 21.38 21.44 20.69 21.03 0.1M
2023-02-21 21.64 21.81 21.21 21.44 0.1M
2023-02-20 21.58 21.72 21.51 21.65 0.1M
2023-02-17 21.09 21.78 20.93 21.59 0.2M
2023-02-16 20.74 21.36 20.59 21.10 0.1M
2023-02-15 20.89 21.05 20.72 20.95 0.1M
2023-02-14 21.42 21.49 20.75 21.06 0.1M
2023-02-13 21.39 21.80 21.24 21.37 0.1M
2023-02-10 21.31 21.46 20.74 21.33 0.1M
2023-02-09 21.73 22.00 21.31 21.44 0.1M
2023-02-08 21.49 22.29 21.49 21.63 0.1M
2023-02-07 21.24 21.50 21.13 21.50 0.1M
2023-02-06 21.35 21.42 21.18 21.25 0.1M
2023-02-03 21.43 21.68 21.10 21.36 0.1M
2023-02-02 21.73 21.73 21.13 21.48 0.1M
2023-02-01 22.09 22.09 21.18 21.72 0.2M
2023-01-31 21.80 22.19 21.80 21.99 0.0M
2023-01-30 22.40 22.45 21.86 21.86 0.1M
2023-01-27 22.44 22.65 22.38 22.42 0.1M
2023-01-26 21.75 22.51 21.66 22.35 0.2M
2023-01-25 21.73 21.92 21.32 21.55 0.1M
2023-01-24 22.35 22.35 21.59 21.78 0.1M
2023-01-23 22.30 22.39 21.89 22.29 0.1M
2023-01-20 22.13 22.31 21.72 22.28 0.1M
2023-01-19 22.81 22.96 21.64 22.10 0.2M
2023-01-18 22.61 23.19 22.10 22.87 0.2M
2023-01-17 21.02 22.77 20.91 22.71 0.4M
2023-01-16 20.95 21.03 20.70 21.03 0.1M
2023-01-13 20.79 21.17 20.65 20.79 0.1M
2023-01-12 20.19 20.90 20.14 20.80 0.2M
2023-01-11 20.41 20.41 19.87 20.21 0.1M
2023-01-10 20.31 20.63 19.98 20.41 0.1M
2023-01-09 19.94 20.72 19.88 20.37 0.2M
2023-01-06 19.14 19.95 19.14 19.95 0.2M
2023-01-05 18.87 19.19 18.75 19.14 0.2M
2023-01-04 18.98 19.05 18.60 18.87 0.2M
2023-01-03 19.41 19.41 18.76 18.99 0.1M
2023-01-02 18.50 19.49 18.46 19.40 0.1M