STOCKS CLIMB BUT MICRON SLIDES, WITH DATA IN FOCUS

U.S. economic growth for last quarter revised up slightly to 1.4% annual rate

K+S Aktiengesellschaft (SDF.DE)

XETRA - XETRA Delayed Price. Currency in EUR

Add to watchlist

12.54

+0.05

(+0.40%)

As of 04:25PM CEST. Market open.

Time Period:

Jun 27, 2023 - Jun 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 27, 2024	12.54	12.74	12.49	12.54	12.54	156,567
Jun 26, 2024	12.47	12.69	12.44	12.49	12.49	487,450
Jun 25, 2024	12.76	12.76	12.42	12.48	12.48	857,325
Jun 24, 2024	12.38	12.82	12.36	12.79	12.79	947,332
Jun 21, 2024	12.39	12.55	12.35	12.39	12.39	1,647,369
Jun 20, 2024	12.30	12.39	12.22	12.32	12.32	981,583
Jun 19, 2024	12.40	12.46	12.27	12.27	12.27	659,702
Jun 18, 2024	12.30	12.46	12.14	12.40	12.40	1,260,701
Jun 17, 2024	12.63	12.74	12.37	12.40	12.40	922,052
Jun 14, 2024	12.70	12.81	12.57	12.63	12.63	771,801
Jun 13, 2024	12.75	12.77	12.52	12.67	12.67	1,352,481
Jun 12, 2024	12.94	12.96	12.65	12.73	12.73	996,507
Jun 11, 2024	13.02	13.05	12.88	12.88	12.88	639,896
Jun 10, 2024	13.07	13.10	12.97	13.09	13.09	612,614
Jun 07, 2024	13.14	13.21	13.02	13.14	13.14	579,912
Jun 06, 2024	13.04	13.15	12.96	13.14	13.14	641,674
Jun 05, 2024	13.28	13.28	13.05	13.06	13.06	928,442
Jun 04, 2024	13.52	13.58	13.13	13.31	13.31	1,006,382
Jun 03, 2024	13.54	13.91	13.51	13.55	13.55	1,287,505
May 31, 2024	13.63	13.68	13.44	13.50	13.50	782,436
May 30, 2024	13.34	13.69	13.34	13.65	13.65	769,644
May 29, 2024	13.56	13.60	13.31	13.43	13.43	967,987
May 28, 2024	13.60	13.68	13.47	13.61	13.61	446,938
May 27, 2024	13.49	13.63	13.47	13.55	13.55	407,470
May 24, 2024	13.58	13.61	13.47	13.49	13.49	466,610
May 23, 2024	13.60	13.88	13.60	13.61	13.61	673,085
May 22, 2024	13.66	13.80	13.60	13.65	13.65	564,735
May 21, 2024	13.63	13.76	13.59	13.71	13.71	563,466
May 20, 2024	13.35	13.73	13.35	13.68	13.68	891,467
May 17, 2024	13.56	13.60	13.29	13.35	13.35	872,252
May 16, 2024	13.51	13.68	13.42	13.60	13.60	775,864
May 15, 2024	13.60	13.78	13.51	13.57	13.57	1,222,751
May 15, 2024	0.7 Dividend
May 14, 2024	14.14	14.41	13.94	14.27	13.57	1,737,763
May 13, 2024	14.20	14.20	13.49	14.02	13.33	2,031,643
May 10, 2024	13.88	14.05	13.69	13.85	13.17	1,883,519
May 09, 2024	13.78	13.88	13.64	13.75	13.08	646,609
May 08, 2024	14.07	14.15	13.76	13.81	13.13	1,081,532
May 07, 2024	13.85	14.18	13.82	14.06	13.37	1,171,116
May 06, 2024	13.85	13.98	13.71	13.80	13.12	799,455
May 03, 2024	13.88	14.07	13.76	13.81	13.14	940,772
May 02, 2024	14.13	14.18	13.72	13.80	13.12	1,466,172
Apr 30, 2024	13.67	14.49	13.57	14.02	13.34	2,542,452
Apr 29, 2024	13.58	13.63	13.32	13.63	12.96	1,185,276
Apr 26, 2024	13.78	13.82	13.46	13.52	12.85	897,053
Apr 25, 2024	13.69	13.95	13.57	13.69	13.02	623,618
Apr 24, 2024	13.90	13.92	13.63	13.68	13.01	933,039
Apr 23, 2024	13.97	13.98	13.74	13.90	13.21	751,689
Apr 22, 2024	14.03	14.05	13.81	13.89	13.20	444,013
Apr 19, 2024	13.78	14.10	13.77	13.98	13.30	712,572
Apr 18, 2024	13.90	13.91	13.53	13.83	13.15	809,920
Apr 17, 2024	13.74	13.94	13.72	13.78	13.11	549,225
Apr 16, 2024	13.72	13.73	13.43	13.72	13.04	1,132,096
Apr 15, 2024	14.02	14.02	13.61	13.78	13.11	1,116,758
Apr 12, 2024	13.85	14.11	13.80	14.05	13.36	938,848
Apr 11, 2024	13.97	14.11	13.66	13.76	13.08	1,719,183
Apr 10, 2024	14.57	14.66	14.26	14.32	13.62	659,144
Apr 09, 2024	14.47	14.57	14.03	14.48	13.77	928,823
Apr 08, 2024	14.62	14.71	14.40	14.49	13.78	606,259
Apr 05, 2024	14.80	15.15	14.56	14.63	13.91	1,229,820
Apr 04, 2024	14.84	15.05	14.66	14.91	14.18	1,083,919
Apr 03, 2024	14.52	14.80	14.47	14.77	14.05	1,073,140
Apr 02, 2024	14.43	14.65	14.35	14.52	13.81	862,090
Mar 28, 2024	14.52	14.68	14.35	14.46	13.75	905,929
Mar 27, 2024	14.10	14.51	14.10	14.47	13.76	1,445,161
Mar 26, 2024	13.94	14.28	13.89	14.20	13.50	1,381,977
Mar 25, 2024	13.72	14.08	13.72	14.00	13.31	1,261,342
Mar 22, 2024	13.56	13.84	13.51	13.74	13.07	818,240
Mar 21, 2024	13.82	13.83	13.44	13.58	12.91	799,937
Mar 20, 2024	13.31	13.84	13.14	13.68	13.00	1,106,135
Mar 19, 2024	13.02	13.43	13.02	13.32	12.67	976,499
Mar 18, 2024	13.20	13.60	12.98	13.07	12.43	1,217,830
Mar 15, 2024	13.34	13.84	13.11	13.23	12.58	23,408,781
Mar 14, 2024	13.70	14.45	13.20	13.30	12.64	5,211,132
Mar 13, 2024	13.35	13.57	13.07	13.27	12.61	2,135,921
Mar 12, 2024	13.57	13.89	13.52	13.56	12.89	1,695,908
Mar 11, 2024	13.28	13.69	13.27	13.52	12.86	1,631,963
Mar 08, 2024	13.36	13.63	13.19	13.35	12.70	1,643,424
Mar 07, 2024	13.10	13.36	12.90	13.30	12.65	989,358
Mar 06, 2024	12.81	13.33	12.81	13.13	12.49	1,467,920
Mar 05, 2024	12.62	12.93	12.48	12.80	12.17	1,214,368
Mar 04, 2024	13.09	13.11	12.66	12.72	12.10	1,288,096
Mar 01, 2024	12.85	13.24	12.84	13.17	12.52	799,668
Feb 29, 2024	12.89	12.91	12.70	12.90	12.27	1,073,150
Feb 28, 2024	12.95	12.95	12.72	12.93	12.29	552,058
Feb 27, 2024	12.77	13.00	12.66	12.93	12.29	627,462
Feb 26, 2024	12.65	12.90	12.50	12.80	12.17	904,997
Feb 23, 2024	12.52	12.77	12.38	12.67	12.05	900,750
Feb 22, 2024	12.45	12.61	12.30	12.53	11.92	1,386,124
Feb 21, 2024	12.45	12.68	12.26	12.35	11.74	934,786
Feb 20, 2024	12.73	12.77	12.44	12.48	11.86	844,162
Feb 19, 2024	12.86	12.97	12.72	12.81	12.18	517,431
Feb 16, 2024	13.13	13.19	12.83	12.89	12.26	874,059
Feb 15, 2024	12.81	13.16	12.77	13.02	12.39	1,016,419
Feb 14, 2024	12.93	13.04	12.77	12.80	12.17	780,665
Feb 13, 2024	13.07	13.38	13.02	13.05	12.41	1,203,830
Feb 12, 2024	12.65	13.02	12.64	12.98	12.34	858,577
Feb 09, 2024	12.55	12.77	12.52	12.63	12.01	718,548
Feb 08, 2024	12.50	12.62	12.26	12.52	11.90	851,126
Feb 07, 2024	12.68	12.78	12.48	12.51	11.90	654,796
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,884.28+90.38(+0.41%)

S&P 5005,483.98+6.08(+0.11%)

DOW39,224.06+96.26(+0.25%)

CAD/USD0.7307+0.0008(+0.10%)

CRUDE OIL81.72+0.82(+1.01%)

Bitcoin CAD84,825.02+453.72(+0.54%)

STOCKS CLIMB BUT MICRON SLIDES, WITH DATA IN FOCUS

K+S Aktiengesellschaft (SDF.DE)

S&P/TSX
21,884.28
+90.38(+0.41%)

S&P 500
5,483.98
+6.08(+0.11%)

DOW
39,224.06
+96.26(+0.25%)

CAD/USD
0.7307
+0.0008(+0.10%)

CRUDE OIL
81.72
+0.82(+1.01%)

Bitcoin CAD
84,825.02
+453.72(+0.54%)