Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,221.92 -19.34 (-0.23%) Bitcoin USD
55,817.20 -1,543.43 (-2.69%) CMC Crypto 200
1,160.90 -47.80 (-3.95%)
K+S Aktiengesellschaft (SDF.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 03:45PM CEST. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 12.56 | 12.58 | 12.45 | 12.54 | 12.54 | 172,215 |
| 04 Jul 2024 | 12.49 | 12.72 | 12.49 | 12.56 | 12.56 | - |
| 03 Jul 2024 | 12.63 | 12.67 | 12.40 | 12.47 | 12.47 | 636,670 |
| 02 Jul 2024 | 12.59 | 12.65 | 12.53 | 12.57 | 12.57 | 369,978 |
| 01 Jul 2024 | 12.69 | 12.77 | 12.47 | 12.59 | 12.59 | 643,729 |
| 28 Jun 2024 | 12.49 | 12.66 | 12.47 | 12.57 | 12.57 | 571,536 |
| 27 Jun 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| 26 Jun 2024 | 12.47 | 12.69 | 12.44 | 12.49 | 12.49 | 487,450 |
| 25 Jun 2024 | 12.76 | 12.76 | 12.42 | 12.48 | 12.48 | 857,325 |
| 24 Jun 2024 | 12.38 | 12.82 | 12.36 | 12.79 | 12.79 | 947,332 |
| 21 Jun 2024 | 12.39 | 12.55 | 12.35 | 12.39 | 12.39 | 1,647,369 |
| 20 Jun 2024 | 12.30 | 12.39 | 12.22 | 12.32 | 12.32 | 981,583 |
| 19 Jun 2024 | 12.40 | 12.46 | 12.27 | 12.27 | 12.27 | 659,702 |
| 18 Jun 2024 | 12.30 | 12.46 | 12.14 | 12.40 | 12.40 | 1,260,701 |
| 17 Jun 2024 | 12.63 | 12.74 | 12.37 | 12.40 | 12.40 | 922,052 |
| 14 Jun 2024 | 12.70 | 12.81 | 12.57 | 12.63 | 12.63 | 771,801 |
| 13 Jun 2024 | 12.75 | 12.77 | 12.52 | 12.67 | 12.67 | 1,352,481 |
| 12 Jun 2024 | 12.94 | 12.96 | 12.65 | 12.73 | 12.73 | 996,507 |
| 11 Jun 2024 | 13.02 | 13.05 | 12.88 | 12.88 | 12.88 | 639,896 |
| 10 Jun 2024 | 13.07 | 13.10 | 12.97 | 13.09 | 13.09 | 612,614 |
| 07 Jun 2024 | 13.14 | 13.21 | 13.02 | 13.14 | 13.14 | 579,912 |
| 06 Jun 2024 | 13.04 | 13.15 | 12.96 | 13.14 | 13.14 | 641,674 |
| 05 Jun 2024 | 13.28 | 13.28 | 13.05 | 13.06 | 13.06 | 928,442 |
| 04 Jun 2024 | 13.52 | 13.58 | 13.13 | 13.31 | 13.31 | 1,006,382 |
| 03 Jun 2024 | 13.54 | 13.91 | 13.51 | 13.55 | 13.55 | 1,287,505 |
| 31 May 2024 | 13.63 | 13.68 | 13.44 | 13.50 | 13.50 | 782,436 |
| 30 May 2024 | 13.34 | 13.69 | 13.34 | 13.65 | 13.65 | 769,644 |
| 29 May 2024 | 13.56 | 13.60 | 13.31 | 13.43 | 13.43 | 967,987 |
| 28 May 2024 | 13.60 | 13.68 | 13.47 | 13.61 | 13.61 | 446,938 |
| 27 May 2024 | 13.49 | 13.63 | 13.47 | 13.55 | 13.55 | 407,470 |
| 24 May 2024 | 13.58 | 13.61 | 13.47 | 13.49 | 13.49 | 466,610 |
| 23 May 2024 | 13.60 | 13.88 | 13.60 | 13.61 | 13.61 | 673,085 |
| 22 May 2024 | 13.66 | 13.80 | 13.60 | 13.65 | 13.65 | 564,735 |
| 21 May 2024 | 13.63 | 13.76 | 13.59 | 13.71 | 13.71 | 563,466 |
| 20 May 2024 | 13.35 | 13.73 | 13.35 | 13.68 | 13.68 | 891,467 |
| 17 May 2024 | 13.56 | 13.60 | 13.29 | 13.35 | 13.35 | 872,252 |
| 16 May 2024 | 13.51 | 13.68 | 13.42 | 13.60 | 13.60 | 775,864 |
| 15 May 2024 | 13.60 | 13.78 | 13.51 | 13.57 | 13.57 | 1,222,751 |
| 15 May 2024 | 0.7 Dividend | |||||
| 14 May 2024 | 14.14 | 14.41 | 13.94 | 14.27 | 13.57 | 1,737,763 |
| 13 May 2024 | 14.20 | 14.20 | 13.49 | 14.02 | 13.33 | 2,031,643 |
| 10 May 2024 | 13.88 | 14.05 | 13.69 | 13.85 | 13.17 | 1,883,519 |
| 09 May 2024 | 13.78 | 13.88 | 13.64 | 13.75 | 13.08 | 646,609 |
| 08 May 2024 | 14.07 | 14.15 | 13.76 | 13.81 | 13.13 | 1,081,532 |
| 07 May 2024 | 13.85 | 14.18 | 13.82 | 14.06 | 13.37 | 1,171,116 |
| 06 May 2024 | 13.85 | 13.98 | 13.71 | 13.80 | 13.12 | 799,455 |
| 03 May 2024 | 13.88 | 14.07 | 13.76 | 13.81 | 13.14 | 940,772 |
| 02 May 2024 | 14.13 | 14.18 | 13.72 | 13.80 | 13.12 | 1,466,172 |
| 30 Apr 2024 | 13.67 | 14.49 | 13.57 | 14.02 | 13.34 | 2,542,452 |
| 29 Apr 2024 | 13.58 | 13.63 | 13.32 | 13.63 | 12.96 | 1,185,276 |
| 26 Apr 2024 | 13.78 | 13.82 | 13.46 | 13.52 | 12.85 | 897,053 |
| 25 Apr 2024 | 13.69 | 13.95 | 13.57 | 13.69 | 13.02 | 623,618 |
| 24 Apr 2024 | 13.90 | 13.92 | 13.63 | 13.68 | 13.01 | 933,039 |
| 23 Apr 2024 | 13.97 | 13.98 | 13.74 | 13.90 | 13.21 | 751,689 |
| 22 Apr 2024 | 14.03 | 14.05 | 13.81 | 13.89 | 13.20 | 444,013 |
| 19 Apr 2024 | 13.78 | 14.10 | 13.77 | 13.98 | 13.30 | 712,572 |
| 18 Apr 2024 | 13.90 | 13.91 | 13.53 | 13.83 | 13.15 | 809,920 |
| 17 Apr 2024 | 13.74 | 13.94 | 13.72 | 13.78 | 13.11 | 549,225 |
| 16 Apr 2024 | 13.72 | 13.73 | 13.43 | 13.72 | 13.04 | 1,132,096 |
| 15 Apr 2024 | 14.02 | 14.02 | 13.61 | 13.78 | 13.11 | 1,116,758 |
| 12 Apr 2024 | 13.85 | 14.11 | 13.80 | 14.05 | 13.36 | 938,848 |
| 11 Apr 2024 | 13.97 | 14.11 | 13.66 | 13.76 | 13.08 | 1,719,183 |
| 10 Apr 2024 | 14.57 | 14.66 | 14.26 | 14.32 | 13.62 | 659,144 |
| 09 Apr 2024 | 14.47 | 14.57 | 14.03 | 14.48 | 13.77 | 928,823 |
| 08 Apr 2024 | 14.62 | 14.71 | 14.40 | 14.49 | 13.78 | 606,259 |
| 05 Apr 2024 | 14.80 | 15.15 | 14.56 | 14.63 | 13.91 | 1,229,820 |
| 04 Apr 2024 | 14.84 | 15.05 | 14.66 | 14.91 | 14.18 | 1,083,919 |
| 03 Apr 2024 | 14.52 | 14.80 | 14.47 | 14.77 | 14.05 | 1,073,140 |
| 02 Apr 2024 | 14.43 | 14.65 | 14.35 | 14.52 | 13.81 | 862,090 |
| 28 Mar 2024 | 14.52 | 14.68 | 14.35 | 14.46 | 13.75 | 905,929 |
| 27 Mar 2024 | 14.10 | 14.51 | 14.10 | 14.47 | 13.76 | 1,445,161 |
| 26 Mar 2024 | 13.94 | 14.28 | 13.89 | 14.20 | 13.50 | 1,381,977 |
| 25 Mar 2024 | 13.72 | 14.08 | 13.72 | 14.00 | 13.31 | 1,261,342 |
| 22 Mar 2024 | 13.56 | 13.84 | 13.51 | 13.74 | 13.07 | 818,240 |
| 21 Mar 2024 | 13.82 | 13.83 | 13.44 | 13.58 | 12.91 | 799,937 |
| 20 Mar 2024 | 13.31 | 13.84 | 13.14 | 13.68 | 13.00 | 1,106,135 |
| 19 Mar 2024 | 13.02 | 13.43 | 13.02 | 13.32 | 12.67 | 976,499 |
| 18 Mar 2024 | 13.20 | 13.60 | 12.98 | 13.07 | 12.43 | 1,217,830 |
| 15 Mar 2024 | 13.34 | 13.84 | 13.11 | 13.23 | 12.58 | 23,408,781 |
| 14 Mar 2024 | 13.70 | 14.45 | 13.20 | 13.30 | 12.64 | 5,211,132 |
| 13 Mar 2024 | 13.35 | 13.57 | 13.07 | 13.27 | 12.61 | 2,135,921 |
| 12 Mar 2024 | 13.57 | 13.89 | 13.52 | 13.56 | 12.89 | 1,695,908 |
| 11 Mar 2024 | 13.28 | 13.69 | 13.27 | 13.52 | 12.86 | 1,631,963 |
| 08 Mar 2024 | 13.36 | 13.63 | 13.19 | 13.35 | 12.70 | 1,643,424 |
| 07 Mar 2024 | 13.10 | 13.36 | 12.90 | 13.30 | 12.65 | 989,358 |
| 06 Mar 2024 | 12.81 | 13.33 | 12.81 | 13.13 | 12.49 | 1,467,920 |
| 05 Mar 2024 | 12.62 | 12.93 | 12.48 | 12.80 | 12.17 | 1,214,368 |
| 04 Mar 2024 | 13.09 | 13.11 | 12.66 | 12.72 | 12.10 | 1,288,096 |
| 01 Mar 2024 | 12.85 | 13.24 | 12.84 | 13.17 | 12.52 | 799,668 |
| 29 Feb 2024 | 12.89 | 12.91 | 12.70 | 12.90 | 12.27 | 1,073,150 |
| 28 Feb 2024 | 12.95 | 12.95 | 12.72 | 12.93 | 12.29 | 552,058 |
| 27 Feb 2024 | 12.77 | 13.00 | 12.66 | 12.93 | 12.29 | 627,462 |
| 26 Feb 2024 | 12.65 | 12.90 | 12.50 | 12.80 | 12.17 | 904,997 |
| 23 Feb 2024 | 12.52 | 12.77 | 12.38 | 12.67 | 12.05 | 900,750 |
| 22 Feb 2024 | 12.45 | 12.61 | 12.30 | 12.53 | 11.92 | 1,386,124 |
| 21 Feb 2024 | 12.45 | 12.68 | 12.26 | 12.35 | 11.74 | 934,786 |
| 20 Feb 2024 | 12.73 | 12.77 | 12.44 | 12.48 | 11.86 | 844,162 |
| 19 Feb 2024 | 12.86 | 12.97 | 12.72 | 12.81 | 12.18 | 517,431 |
| 16 Feb 2024 | 13.13 | 13.19 | 12.83 | 12.89 | 12.26 | 874,059 |
| 15 Feb 2024 | 12.81 | 13.16 | 12.77 | 13.02 | 12.39 | 1,016,419 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.