K+S AG

SDFGn
🏛️ germany →
11.58
Last Update: 2025-10-01
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
2024-12-30 10.29 10.47 10.29 10.41 0.1M
2024-12-27 10.37 10.56 10.20 10.37 0.1M
2024-12-23 10.49 10.60 10.31 10.45 0.1M
2024-12-20 10.61 10.64 10.43 10.51 0.1M
2024-12-19 10.94 10.94 10.60 10.60 0.0M
2024-12-18 11.06 11.10 10.81 10.81 0.1M
2024-12-17 11.17 11.27 11.06 11.06 0.1M
2024-12-16 11.31 11.45 11.22 11.27 0.1M
2024-12-13 11.42 11.56 11.37 11.50 0.0M
2024-12-12 11.41 11.68 11.38 11.43 0.0M
2024-12-11 11.42 11.73 11.36 11.42 0.0M
2024-12-10 11.40 11.54 11.35 11.52 0.1M
2024-12-09 11.30 11.71 11.30 11.47 0.1M
2024-12-06 11.30 11.52 11.29 11.44 0.1M
2024-12-05 11.30 11.47 11.13 11.36 0.1M
2024-12-04 10.86 11.40 10.86 11.21 0.1M
2024-12-03 10.85 11.20 10.80 11.00 0.1M
2024-12-02 10.98 11.05 10.48 10.81 0.2M
2024-11-29 11.26 11.40 11.14 11.20 0.0M
2024-11-28 11.30 11.40 11.22 11.39 0.0M
2024-11-27 11.19 11.40 11.19 11.27 0.0M
2024-11-26 11.18 11.32 11.09 11.30 0.0M
2024-11-25 11.28 11.35 11.20 11.25 0.1M
2024-11-22 11.24 11.42 11.20 11.30 0.0M
2024-11-21 11.32 11.43 11.11 11.16 0.1M
2024-11-20 11.45 11.49 11.25 11.45 0.0M
2024-11-19 11.37 11.56 11.25 11.35 0.1M
2024-11-18 11.47 11.61 11.21 11.37 0.0M
2024-11-15 10.94 11.56 10.78 11.35 0.1M
2024-11-14 10.65 10.98 10.55 10.89 0.1M
2024-11-13 11.00 11.19 10.70 10.78 0.1M
2024-11-12 11.17 11.25 11.05 11.18 0.0M
2024-11-11 11.25 11.32 11.07 11.17 0.0M
2024-11-08 11.71 11.84 11.15 11.20 0.1M
2024-11-07 11.61 12.00 11.61 11.72 0.0M
2024-11-06 11.83 12.02 11.57 11.58 0.0M
2024-11-05 12.09 12.31 11.61 11.84 0.1M
2024-11-04 11.05 12.49 11.05 12.02 0.2M
2024-11-01 11.19 11.29 11.08 11.16 0.0M
2024-10-31 11.20 11.28 11.07 11.09 0.0M
2024-10-30 11.32 11.32 11.14 11.29 0.0M
2024-10-29 11.23 11.48 11.19 11.25 0.0M
2024-10-28 11.17 11.40 11.12 11.33 0.1M
2024-10-25 10.78 11.24 10.70 11.09 0.1M
2024-10-24 10.87 11.26 10.87 11.02 0.1M
2024-10-23 11.09 11.18 10.86 10.87 0.1M
2024-10-22 11.07 11.14 10.95 11.05 0.1M
2024-10-21 11.05 11.15 10.91 11.10 0.0M
2024-10-18 10.58 11.10 10.58 10.92 0.1M
2024-10-17 10.51 10.75 10.51 10.58 0.1M
2024-10-16 10.51 10.63 10.39 10.51 0.0M
2024-10-15 10.77 10.81 10.50 10.51 0.1M
2024-10-14 10.72 10.80 10.67 10.79 0.0M
2024-10-11 10.96 10.97 10.67 10.73 0.0M
2024-10-10 10.95 10.95 10.80 10.82 0.0M
2024-10-09 10.81 11.01 10.81 10.91 0.0M
2024-10-08 11.11 11.11 10.69 10.78 0.1M
2024-10-07 11.06 11.16 11.01 11.10 0.1M
2024-10-04 11.28 11.33 11.01 11.16 0.1M
2024-10-03 11.25 11.32 10.78 11.25 0.1M
2024-10-02 11.43 11.79 11.43 11.57 0.0M
2024-10-01 11.49 11.65 11.39 11.44 0.0M
2024-09-30 11.81 12.00 11.38 11.45 0.1M
2024-09-27 11.25 12.06 11.25 11.89 0.2M
2024-09-26 11.09 11.40 11.07 11.24 0.1M
2024-09-25 10.84 11.08 10.82 11.00 0.0M
2024-09-24 11.01 11.24 10.90 11.03 0.0M
2024-09-23 11.10 11.12 11.01 11.02 0.0M
2024-09-20 11.28 11.28 11.10 11.19 0.0M
2024-09-19 11.03 11.28 11.03 11.28 0.1M
2024-09-18 11.05 11.10 10.85 10.94 0.0M
2024-09-17 10.80 11.10 10.71 10.95 0.1M
2024-09-16 10.49 10.75 10.46 10.72 0.0M
2024-09-13 10.37 10.67 10.27 10.48 0.1M
2024-09-12 10.23 10.37 10.19 10.37 0.0M
2024-09-11 10.05 10.35 10.03 10.21 0.0M
2024-09-10 10.25 10.34 9.98 10.08 0.1M
2024-09-09 10.39 10.48 10.23 10.34 0.0M
2024-09-06 10.43 10.48 10.28 10.36 0.0M
2024-09-05 10.11 10.51 10.11 10.45 0.0M
2024-09-04 10.22 10.29 10.11 10.11 0.0M
2024-09-03 10.54 10.68 10.14 10.28 0.1M
2024-09-02 10.70 10.70 10.57 10.61 0.1M
2024-08-30 10.72 10.82 10.62 10.66 0.1M
2024-08-29 10.69 10.79 10.57 10.71 0.1M
2024-08-28 10.69 10.77 10.59 10.60 0.1M
2024-08-27 10.66 10.83 10.58 10.75 0.1M
2024-08-26 10.66 10.75 10.58 10.58 0.1M
2024-08-23 10.51 10.70 10.46 10.63 0.1M
2024-08-22 10.83 10.84 10.51 10.55 0.0M
2024-08-21 10.42 10.86 10.42 10.85 0.1M
2024-08-20 11.00 11.00 10.44 10.47 0.2M
2024-08-19 11.25 11.35 10.90 11.00 0.2M
2024-08-16 11.50 11.50 11.19 11.25 0.1M
2024-08-15 11.33 11.47 11.20 11.45 0.0M
2024-08-14 11.63 11.70 11.31 11.34 0.0M
2024-08-13 11.38 11.52 11.20 11.36 0.0M
2024-08-12 11.48 11.62 11.30 11.36 0.0M
2024-08-09 11.56 11.70 11.50 11.60 0.0M
2024-08-08 11.64 11.65 11.52 11.65 0.0M
2024-08-07 11.70 11.86 11.54 11.61 0.0M
2024-08-06 11.66 11.78 11.44 11.66 0.1M
2024-08-05 11.65 11.80 11.05 11.68 0.1M
2024-08-02 11.79 11.99 11.72 11.76 0.0M
2024-08-01 12.00 12.00 11.78 11.93 0.0M
2024-07-31 11.86 12.03 11.86 11.89 0.1M
2024-07-30 11.79 11.95 11.72 11.85 0.0M
2024-07-29 11.87 11.94 11.71 11.79 0.0M
2024-07-26 11.71 11.89 11.71 11.84 0.0M
2024-07-25 11.67 11.91 11.62 11.86 0.1M
2024-07-24 11.66 11.87 11.62 11.68 0.0M
2024-07-23 11.86 11.87 11.62 11.70 0.0M
2024-07-22 11.82 12.09 11.82 11.85 0.1M
2024-07-19 11.80 12.04 11.76 11.80 0.0M
2024-07-18 11.81 12.05 11.71 11.86 0.1M
2024-07-17 11.49 11.85 11.48 11.67 0.1M
2024-07-16 11.53 11.57 11.29 11.48 0.1M
2024-07-15 11.61 11.74 11.52 11.52 0.1M
2024-07-12 11.80 11.80 11.60 11.75 0.1M
2024-07-11 11.59 11.83 11.59 11.72 0.1M
2024-07-10 11.61 11.73 11.54 11.60 0.1M
2024-07-09 11.78 11.80 11.54 11.61 0.1M
2024-07-08 12.30 12.30 11.47 11.77 0.3M
2024-07-05 12.52 12.59 12.40 12.45 0.0M
2024-07-04 12.42 12.68 12.42 12.52 0.0M
2024-07-03 12.54 12.64 12.41 12.42 0.0M
2024-07-02 12.52 12.66 12.49 12.66 0.0M
2024-07-01 12.66 12.79 12.47 12.53 0.1M
2024-06-28 12.60 12.65 12.48 12.48 0.0M
2024-06-27 12.46 12.72 12.46 12.60 0.0M
2024-06-26 12.47 12.68 12.42 12.46 0.0M
2024-06-25 12.67 12.81 12.37 12.40 0.0M
2024-06-24 12.43 12.86 12.37 12.69 0.0M
2024-06-21 12.27 12.54 12.27 12.40 0.1M
2024-06-20 12.28 12.38 12.25 12.29 0.0M
2024-06-19 12.34 12.47 12.26 12.27 0.0M
2024-06-18 12.36 12.48 12.17 12.47 0.0M
2024-06-17 12.71 12.74 12.28 12.28 0.1M
2024-06-14 12.75 12.78 12.57 12.69 0.0M
2024-06-13 12.71 12.80 12.51 12.67 0.1M
2024-06-12 12.86 12.94 12.66 12.80 0.0M
2024-06-11 13.02 13.07 12.81 12.82 0.0M
2024-06-10 13.03 13.13 12.99 13.01 0.0M
2024-06-07 13.05 13.21 13.02 13.20 0.0M
2024-06-06 13.17 13.19 12.96 13.06 0.1M
2024-06-05 13.33 13.33 13.00 13.03 0.1M
2024-06-04 13.59 13.61 13.14 13.31 0.1M
2024-06-03 13.40 13.90 13.40 13.52 0.1M
2024-05-31 13.58 13.63 13.44 13.44 0.0M
2024-05-30 13.32 13.70 13.32 13.70 0.0M
2024-05-29 13.51 13.59 13.32 13.39 0.0M
2024-05-28 13.60 13.69 13.47 13.58 0.0M
2024-05-27 13.48 13.62 13.47 13.50 0.0M
2024-05-24 13.59 13.59 13.43 13.49 0.0M
2024-05-23 13.60 13.88 13.60 13.60 0.1M
2024-05-22 13.69 13.78 13.60 13.60 0.0M
2024-05-21 13.47 13.77 13.47 13.62 0.1M
2024-05-20 13.37 13.74 13.36 13.59 0.0M
2024-05-17 13.48 13.62 13.30 13.36 0.1M
2024-05-16 13.62 13.64 13.42 13.64 0.1M
2024-05-15 13.70 13.78 13.52 13.63 0.1M
2024-05-14 14.08 14.40 13.95 14.24 0.1M
2024-05-13 13.99 14.14 13.50 14.08 0.2M
2024-05-10 13.88 14.04 13.70 13.83 0.1M
2024-05-09 13.90 13.90 13.66 13.73 0.0M
2024-05-08 14.14 14.14 13.76 13.92 0.1M
2024-05-07 13.82 14.16 13.82 14.16 0.1M
2024-05-06 13.85 13.96 13.74 13.82 0.1M
2024-05-03 13.93 14.06 13.77 13.80 0.0M
2024-05-02 13.98 14.17 13.76 13.91 0.1M
2024-04-30 13.64 14.48 13.62 14.08 0.1M
2024-04-29 13.52 13.62 13.34 13.61 0.1M
2024-04-26 13.71 13.85 13.46 13.52 0.1M
2024-04-25 13.61 13.94 13.51 13.67 0.0M
2024-04-24 14.03 14.03 13.61 13.72 0.1M
2024-04-23 14.03 14.05 13.75 13.96 0.0M
2024-04-22 13.99 14.10 13.83 14.02 0.0M
2024-04-19 13.66 14.09 13.63 13.91 0.0M
2024-04-18 13.89 13.89 13.56 13.69 0.0M
2024-04-17 13.75 13.90 13.59 13.75 0.0M
2024-04-16 13.72 13.73 13.42 13.72 0.1M
2024-04-15 13.95 13.98 13.62 13.81 0.1M
2024-04-12 13.88 14.14 13.77 13.93 0.0M
2024-04-11 14.00 14.06 13.67 13.81 0.1M
2024-04-10 14.53 14.68 14.22 14.28 0.1M
2024-04-09 14.50 14.57 14.07 14.56 0.1M
2024-04-08 14.71 14.71 14.40 14.40 0.1M
2024-04-05 14.72 15.12 14.55 14.57 0.1M
2024-04-04 14.80 15.05 14.64 14.72 0.1M
2024-04-03 14.40 14.80 14.40 14.69 0.1M
2024-04-02 14.25 14.63 14.17 14.49 0.1M
2024-03-28 14.50 14.65 14.33 14.42 0.1M
2024-03-27 14.17 14.50 14.12 14.50 0.1M
2024-03-26 14.08 14.28 13.89 14.17 0.1M
2024-03-25 13.67 14.06 13.64 14.00 0.1M
2024-03-22 13.50 13.82 13.49 13.80 0.0M
2024-03-21 13.79 13.85 13.45 13.59 0.0M
2024-03-20 13.24 13.82 13.20 13.70 0.1M
2024-03-19 12.99 13.40 12.99 13.25 0.1M
2024-03-18 13.27 13.58 12.99 13.00 0.1M
2024-03-15 13.36 13.82 13.13 13.32 0.1M
2024-03-14 13.88 14.44 13.21 13.40 0.3M
2024-03-13 13.65 13.65 13.08 13.26 0.1M
2024-03-12 13.61 13.88 13.51 13.65 0.1M
2024-03-11 13.32 13.69 13.20 13.57 0.1M
2024-03-08 13.34 13.61 13.20 13.47 0.1M
2024-03-07 13.12 13.35 12.90 13.22 0.1M
2024-03-06 12.75 13.32 12.75 13.01 0.1M
2024-03-05 12.71 13.00 12.49 12.74 0.1M
2024-03-04 13.20 13.20 12.66 12.79 0.1M
2024-03-01 12.91 13.26 12.87 13.11 0.1M
2024-02-29 12.85 12.94 12.70 12.81 0.0M
2024-02-28 12.87 12.99 12.72 12.83 0.0M
2024-02-27 12.73 13.00 12.73 12.87 0.0M
2024-02-26 12.68 12.90 12.51 12.87 0.1M
2024-02-23 12.63 12.76 12.38 12.68 0.1M
2024-02-22 12.40 12.61 12.30 12.50 0.1M
2024-02-21 12.43 12.60 12.27 12.30 0.1M
2024-02-20 12.80 12.84 12.41 12.55 0.0M
2024-02-19 12.98 12.98 12.73 12.78 0.0M
2024-02-16 13.03 13.18 12.73 12.75 0.1M
2024-02-15 12.71 13.15 12.71 12.95 0.1M
2024-02-14 13.11 13.11 12.76 12.79 0.0M
2024-02-13 13.05 13.37 12.80 13.08 0.1M
2024-02-12 12.61 13.06 12.59 13.01 0.1M
2024-02-09 12.49 12.76 12.49 12.73 0.1M
2024-02-08 12.50 12.61 12.26 12.55 0.1M
2024-02-07 12.71 12.75 12.45 12.46 0.1M
2024-02-06 12.42 12.75 12.18 12.70 0.1M
2024-02-05 12.41 12.70 12.30 12.32 0.1M
2024-02-02 12.75 12.90 12.49 12.60 0.1M
2024-02-01 13.03 13.06 12.70 12.86 0.1M
2024-01-31 13.11 13.35 12.93 13.03 0.1M
2024-01-30 13.49 13.51 13.12 13.21 0.1M
2024-01-29 13.38 13.53 13.24 13.53 0.0M
2024-01-26 13.02 13.53 13.01 13.37 0.1M
2024-01-25 13.18 13.21 13.01 13.01 0.1M
2024-01-24 13.09 13.23 12.99 13.20 0.0M
2024-01-23 12.82 13.16 12.75 13.16 0.1M
2024-01-22 12.82 12.94 12.71 12.71 0.1M
2024-01-19 12.95 12.99 12.64 12.80 0.1M
2024-01-18 12.89 13.00 12.79 12.87 0.1M
2024-01-17 13.06 13.09 12.83 12.89 0.1M
2024-01-16 13.28 13.28 13.06 13.06 0.1M
2024-01-15 13.19 13.32 13.09 13.23 0.1M
2024-01-12 13.68 13.87 13.07 13.31 0.1M
2024-01-11 13.62 13.85 13.56 13.67 0.1M
2024-01-10 13.91 13.95 13.57 13.68 0.1M
2024-01-09 14.07 14.20 13.89 13.91 0.1M
2024-01-08 13.90 14.14 13.65 14.10 0.1M
2024-01-05 14.10 14.10 13.77 13.94 0.1M
2024-01-04 14.11 14.28 14.08 14.11 0.1M
2024-01-03 14.20 14.35 14.07 14.23 0.0M
2024-01-02 14.31 14.43 14.12 14.21 0.1M