UK markets closed

K+S Aktiengesellschaft (0Q2N.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
20.51+0.07 (+0.32%)
At close: 08:25AM BST
Time period:
23 Jul 2023 - 23 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 202411.9012.0711.8911.9811.9826,188
19 Jul 202411.9712.0511.6611.9311.9341,482
18 Jul 202411.7912.0611.6611.9311.93118,084
17 Jul 202411.5011.8811.4311.7811.7897,209
16 Jul 202411.5411.6811.2711.4011.4045,889
15 Jul 202411.6411.7711.5111.5811.5825,725
12 Jul 202411.7111.8111.5911.6411.6419,513
11 Jul 202411.6811.8411.5711.6411.64401,709
10 Jul 202411.6411.7311.5211.5811.5841,288
09 Jul 202411.7011.7311.5211.6311.63164,194
08 Jul 202412.1112.6511.4511.7511.75239,505
05 Jul 202412.5812.6712.4112.5512.5523,022
04 Jul 202412.4912.6912.3912.6312.6329,143
03 Jul 202412.6212.7312.4012.5112.51187,478
02 Jul 202412.5712.6712.4712.5912.5929,980
01 Jul 202412.6812.7712.4812.5112.5149,825
28 Jun 202412.4912.6112.4412.5112.51151,420
27 Jun 202412.5312.7312.4912.5412.54173,458
26 Jun 202412.4712.6912.4212.5612.56113,943
25 Jun 202412.6812.8712.4212.5612.56394,905
24 Jun 202412.3612.8212.2412.6512.65219,971
21 Jun 202412.3812.5512.2412.4412.4496,961
20 Jun 202412.3112.3612.2212.2412.2478,989
19 Jun 202412.4012.4412.2712.3112.3137,835
18 Jun 202412.3012.4512.2012.3012.30254,011
17 Jun 202412.6412.7112.4012.5312.5379,730
14 Jun 202412.7312.7812.5712.6712.6749,333
13 Jun 202412.7612.6812.5212.5612.5648,862
12 Jun 202412.9212.9512.6512.7612.7658,409
11 Jun 202413.0513.1712.8813.0313.0361,964
10 Jun 202413.1213.1812.9613.0413.0421,821
07 Jun 202413.1413.2313.0313.1313.1343,606
06 Jun 202413.0613.1612.9613.1313.1326,737
05 Jun 202413.2813.3913.0513.1013.1088,912
04 Jun 202413.5513.6313.1213.2913.2972,766
03 Jun 202413.5213.9013.4513.6013.6071,698
31 May 202413.6613.7413.4613.5313.5343,811
30 May 202413.3213.7313.3213.5613.5633,068
29 May 202413.5613.7013.3213.4313.4350,745
28 May 202413.6213.6913.4613.5513.55210,945
24 May 202413.5613.6013.4813.5713.571,037,519
23 May 202413.6213.8613.5713.7413.74331,906
22 May 202413.6813.8013.5613.6513.6512,536
21 May 202413.6313.7613.5713.6613.6627,240
20 May 202413.3813.7313.3513.6413.6413,449
17 May 202413.5313.5913.2813.4413.4434,715
16 May 202413.5113.6313.4113.5213.52181,440
15 May 202413.6213.7913.4913.5713.5754,367
15 May 20240.7 Dividend
14 May 202414.1014.4013.9314.2313.531,139,266
13 May 202414.1814.4713.5213.9013.21176,286
10 May 202413.8514.0513.6613.9013.22249,236
09 May 202413.8013.8913.6513.7613.08638,906
08 May 202414.0714.4613.7714.0713.383,180,611
07 May 202413.8414.1613.7113.8513.171,107,876
03 May 202413.8714.0813.7113.9513.2767,323
02 May 202414.1214.1513.7413.8213.141,847,104
01 May 202414.1114.1114.1114.1113.4124,455
30 Apr 202413.6514.4813.3814.1013.401,832,193
29 Apr 202413.5813.6313.3413.4312.771,756,210
26 Apr 202413.7613.8213.4813.5512.88266,010
25 Apr 202413.7113.9313.6013.7713.09182,051
24 Apr 202413.8613.9913.6313.6913.0294,212
23 Apr 202413.9414.0613.7413.9013.21124,853
22 Apr 202414.0414.1313.8513.9113.22934,869
19 Apr 202413.7914.0913.6913.9213.2481,062
18 Apr 202413.9013.9113.5513.7613.0897,497
17 Apr 202413.7213.9013.7113.7913.11251,455
16 Apr 202413.6913.8713.4313.5912.92202,032
15 Apr 202414.0214.1013.6113.7813.10192,694
12 Apr 202413.8414.1013.6714.0413.35925,816
11 Apr 202413.9814.4113.6413.8513.171,807,525
10 Apr 202414.5414.6414.2814.5513.83178,223
09 Apr 202414.4714.5814.0614.4313.72226,567
08 Apr 202414.6314.7214.4114.7013.98127,717
05 Apr 202414.8015.2814.5614.6413.92203,417
04 Apr 202414.8315.0414.4814.9214.18237,139
03 Apr 202414.5314.7814.5114.7814.05271,053
02 Apr 202414.4414.6314.3214.5113.80507,374
28 Mar 202414.5214.8014.3014.5813.87171,835
27 Mar 202414.1914.5114.0214.4313.72511,219
26 Mar 202413.9814.2813.9414.1213.42530,572
25 Mar 202413.7214.0813.6413.8213.14527,147
22 Mar 202413.5713.8413.5513.7313.06382,114
21 Mar 202413.8113.9013.4413.5712.90694,389
20 Mar 202413.3113.8413.1513.4412.781,586,545
19 Mar 202413.0513.4112.9913.3212.671,275,447
18 Mar 202413.2713.6112.9913.1512.50221,792
15 Mar 202413.3713.8213.1113.5912.92293,347
14 Mar 202413.7214.4713.2314.2013.501,224,523
13 Mar 202413.3613.6413.0713.2612.611,903,569
12 Mar 202413.5713.8913.4413.7813.11200,406
11 Mar 202413.3213.6913.2013.5612.89499,518
08 Mar 202413.3813.6113.2213.3312.67224,710
07 Mar 202413.0813.3512.9013.3012.65162,222
06 Mar 202412.8313.3112.7213.1712.52520,762
05 Mar 202412.6212.9012.5112.8112.18177,815
04 Mar 202413.0913.1112.6712.7412.12159,652
01 Mar 202412.8613.2312.7813.0812.43432,298
29 Feb 202412.8412.9312.5212.7612.13216,358
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...