UK markets close in 8 hours 4 minutes

K+S Aktiengesellschaft (0Q2N.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
20.44-0.06 (-0.31%)
As of 06:45PM BST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202413.9414.0613.7413.9013.90124,853
22 Apr 202414.0414.1313.8513.9113.91934,869
19 Apr 202413.7914.0913.6913.9213.9281,062
18 Apr 202413.9013.9113.5513.7613.7697,497
17 Apr 202413.7213.9013.7113.7913.79251,455
16 Apr 202413.6913.8713.4313.5913.59202,032
15 Apr 202414.0214.1013.6113.7813.78192,694
12 Apr 202413.8414.1013.6714.0414.04925,816
11 Apr 202413.9814.4113.6413.8513.851,807,525
10 Apr 202414.5414.6414.2814.5514.55178,223
09 Apr 202414.4714.5814.0614.4314.43226,567
08 Apr 202414.6314.7214.4114.7014.70127,717
05 Apr 202414.8015.2814.5614.6414.64203,417
04 Apr 202414.8315.0414.4814.9214.92237,139
03 Apr 202414.5314.7814.5114.7814.78271,053
02 Apr 202414.4414.6314.3214.5114.51507,374
28 Mar 202414.5214.8014.3014.5814.58171,835
27 Mar 202414.1914.5114.0214.4314.43511,219
26 Mar 202413.9814.2813.9414.1214.12530,572
25 Mar 202413.7214.0813.6413.8213.82527,147
22 Mar 202413.5713.8413.5513.7313.73382,114
21 Mar 202413.8113.9013.4413.5713.57694,389
20 Mar 202413.3113.8413.1513.4413.441,586,545
19 Mar 202413.0513.4112.9913.3213.321,275,447
18 Mar 202413.2713.6112.9913.1513.15221,792
15 Mar 202413.3713.8213.1113.5913.59293,347
14 Mar 202413.7214.4713.2314.2014.201,224,523
13 Mar 202413.3613.6413.0713.2613.261,903,569
12 Mar 202413.5713.8913.4413.7813.78200,406
11 Mar 202413.3213.6913.2013.5613.56499,518
08 Mar 202413.3813.6113.2213.3313.33224,710
07 Mar 202413.0813.3512.9013.3013.30162,222
06 Mar 202412.8313.3112.7213.1713.17520,762
05 Mar 202412.6212.9012.5112.8112.81177,815
04 Mar 202413.0913.1112.6712.7412.74159,652
01 Mar 202412.8613.2312.7813.0813.08432,298
29 Feb 202412.8412.9312.5212.7612.76216,358
28 Feb 202412.8512.9512.7312.9312.93542,299
27 Feb 202412.7812.9712.6612.9112.91900,277
26 Feb 202412.6312.9012.5212.6012.60287,377
23 Feb 202412.5212.7112.4012.6712.672,173,750
22 Feb 202412.4212.6112.2712.4212.42396,230
21 Feb 202412.4812.6312.2612.5112.51533,364
20 Feb 202412.7512.8912.4712.6912.6980,658
19 Feb 202412.8712.9712.7512.8412.84100,179
16 Feb 202413.1513.1612.8312.9212.92419,174
15 Feb 202412.7913.1512.7013.0713.07161,801
14 Feb 202412.9513.1312.7812.8012.8083,129
13 Feb 202413.0613.3712.9013.1813.18905,365
12 Feb 202412.6613.0212.5512.9612.96210,546
09 Feb 202412.5412.7712.4412.5712.5751,874
08 Feb 202412.4912.5912.2712.5112.5182,315
07 Feb 202412.6812.7712.4912.5612.56655,663
06 Feb 202412.2212.7312.1512.6812.68420,849
05 Feb 202412.5612.7512.2812.4012.40303,222
02 Feb 202412.8112.8812.4812.5512.55163,757
01 Feb 202412.9213.1512.7012.8112.81117,820
31 Jan 202413.1413.2712.8913.0913.09117,575
30 Jan 202413.4713.5613.1413.2513.25936,176
29 Jan 202413.3013.5113.2413.4513.45176,068
26 Jan 202413.0413.5212.9513.3513.35971,827
25 Jan 202413.0913.2212.9813.0613.0685,709
24 Jan 202413.1613.1912.9813.1113.1174,300
23 Jan 202412.8413.1412.7013.0513.05243,290
22 Jan 202412.8612.9612.7312.7812.7867,789
19 Jan 202412.9513.0012.6312.7612.76367,489
18 Jan 202412.9512.9912.8112.8312.83208,849
17 Jan 202412.9813.1912.7412.9212.92857,262
16 Jan 202413.1613.3213.0613.1513.15240,622
15 Jan 202413.1813.3412.8513.1813.18281,102
12 Jan 202413.6813.7513.0813.5113.51811,486
11 Jan 202413.6413.7913.5113.6513.65335,054
10 Jan 202413.8714.0313.5813.7313.73167,531
09 Jan 202414.1414.2413.8813.9213.921,063,272
08 Jan 202413.9814.0713.6713.9013.901,308,130
05 Jan 202414.0214.1113.7714.0414.04847,145
04 Jan 202414.1614.2714.0714.1914.1944,125
03 Jan 202414.2914.3614.0014.1614.1666,825
02 Jan 202414.3114.4414.1514.2714.27574,909
29 Dec 202314.3014.4713.9414.2414.2445,299
28 Dec 202314.6014.6114.2614.3914.3970,391
27 Dec 202314.4914.8914.3214.5514.55125,085
22 Dec 202314.4814.6714.1314.5014.5068,604
21 Dec 202314.1914.4914.1114.3514.35112,649
20 Dec 202314.2814.4514.1114.3514.35129,872
19 Dec 202314.0314.3013.9514.2714.271,356,523
18 Dec 202313.9414.2813.8814.1214.12509,115
15 Dec 202314.1514.3113.9513.9913.99216,826
14 Dec 202313.7414.2613.5214.0314.03662,019
13 Dec 202313.5313.6613.0913.6413.6419,962
12 Dec 202313.7614.1013.4313.5713.57308,374
11 Dec 202313.5413.8013.4513.7313.7376,905
08 Dec 202313.6413.8113.5613.6613.6671,816
07 Dec 202313.6513.8213.4313.6413.6497,656
06 Dec 202313.5613.7313.4313.6813.68527,373
05 Dec 202313.4013.6313.0213.5713.57311,549
04 Dec 202313.6313.8113.4213.5613.56106,335
01 Dec 202313.7113.8113.2013.5013.5096,462
30 Nov 202313.9314.4013.5613.9513.95454,528
29 Nov 202314.4214.4914.0114.3214.3288,945
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...