K+S Aktiengesellschaft KPLUY
7.06 USD -0.03 (-0.42%)
Regular-session close
7.08 Day range 7.08
6.24 52-week range 10.67
- YTD
- -3.81%
- 1 year
- +3.07%
KPLUY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.00 | 7.06 | 7.00 | 7.06 | -0.03 | -0.42% | 1,300 |
| Nov 12, 2026 | 7.07 | 7.10 | 7.06 | 7.09 | -0.02 | -0.28% | 2,200 |
| Nov 11, 2026 | 7.07 | 7.14 | 7.07 | 7.11 | +0.04 | +0.57% | 2,600 |
| Nov 10, 2026 | 7.13 | 7.46 | 7.07 | 7.07 | -0.55 | -7.22% | 21,800 |
| Nov 9, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | +0.18 | +2.42% | 500 |
| Nov 6, 2026 | 7.45 | 7.45 | 7.44 | 7.44 | 0.00 | 0.00% | 700 |
| Nov 5, 2026 | 7.43 | 7.53 | 7.43 | 7.44 | +0.18 | +2.48% | 4,600 |
| Nov 4, 2026 | 7.28 | 7.28 | 7.25 | 7.26 | 0.00 | 0.00% | 2,100 |
| Nov 3, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 7.22 | 7.26 | 7.22 | 7.26 | 0.00 | 0.00% | 10,100 |
| Oct 29, 2026 | 7.29 | 7.40 | 7.21 | 7.26 | +0.12 | +1.68% | 4,300 |
| Oct 28, 2026 | 7.19 | 7.19 | 7.08 | 7.14 | -0.06 | -0.83% | 177,800 |
| Oct 27, 2026 | 7.10 | 7.20 | 7.10 | 7.20 | +0.05 | +0.70% | 3,000 |
| Oct 26, 2026 | 7.22 | 7.31 | 7.15 | 7.15 | -0.05 | -0.69% | 1,500 |
| Oct 23, 2026 | 7.19 | 7.26 | 7.19 | 7.20 | +0.08 | +1.12% | 1,900 |
| Oct 22, 2026 | 7.04 | 7.12 | 7.04 | 7.12 | -0.16 | -2.20% | 2,000 |
| Oct 21, 2026 | 7.35 | 7.35 | 7.28 | 7.28 | -0.12 | -1.62% | 1,100 |
| Oct 20, 2026 | 7.40 | 7.40 | 7.35 | 7.40 | -0.35 | -4.52% | 1,600 |
| Oct 19, 2026 | 7.80 | 7.80 | 7.75 | 7.75 | -0.15 | -1.90% | 200 |
| Oct 16, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | +0.05 | +0.64% | 500 |
| Oct 15, 2026 | 7.87 | 7.87 | 7.85 | 7.85 | -0.05 | -0.63% | 500 |
| Oct 14, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | -0.03 | -0.38% | 100 |
| Oct 13, 2026 | 7.86 | 7.95 | 7.86 | 7.93 | +0.09 | +1.15% | 1,600 |
| Oct 12, 2026 | 7.72 | 7.84 | 7.72 | 7.84 | -0.33 | -4.04% | 1,100 |
| Oct 9, 2026 | 8.21 | 8.21 | 8.17 | 8.17 | -0.35 | -4.11% | 1,400 |
| Oct 8, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 8.45 | 8.52 | 8.45 | 8.52 | -0.08 | -0.93% | 300 |
| Oct 6, 2026 | 8.45 | 8.60 | 8.45 | 8.60 | +0.15 | +1.78% | 2,100 |
| Oct 5, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | -0.30 | -3.43% | 300 |
| Oct 2, 2026 | 8.50 | 8.75 | 8.50 | 8.75 | +0.25 | +2.94% | 500 |
| Oct 1, 2026 | 8.75 | 8.75 | 8.50 | 8.50 | -0.74 | -8.01% | 600 |
| Sep 30, 2026 | 8.75 | 9.24 | 8.56 | 9.24 | +0.52 | +5.96% | 400 |
| Sep 29, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | -0.37 | -4.07% | 100 |
| Sep 28, 2026 | 8.94 | 9.09 | 8.94 | 9.09 | +0.16 | +1.79% | 600 |
| Sep 25, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | -0.01 | -0.11% | 200 |
| Sep 24, 2026 | 9.00 | 9.00 | 8.94 | 8.94 | -0.31 | -3.35% | 300 |
| Sep 23, 2026 | 9.34 | 9.34 | 9.25 | 9.25 | +0.03 | +0.33% | 15,800 |
| Sep 22, 2026 | 9.22 | 9.22 | 9.21 | 9.22 | +0.03 | +0.33% | 1,000 |
| Sep 21, 2026 | 9.40 | 9.40 | 9.18 | 9.19 | -0.16 | -1.71% | 15,900 |
| Sep 18, 2026 | 9.49 | 9.49 | 9.35 | 9.35 | -0.20 | -2.09% | 800 |
| Sep 17, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | +0.02 | +0.21% | 200 |
| Sep 16, 2026 | 9.74 | 9.74 | 9.53 | 9.53 | +0.08 | +0.85% | 700 |
| Sep 15, 2026 | 9.50 | 9.50 | 9.42 | 9.45 | -0.25 | -2.58% | 1,500 |
| Sep 14, 2026 | 9.68 | 9.76 | 9.68 | 9.70 | +0.14 | +1.46% | 3,000 |
| Sep 11, 2026 | 9.85 | 9.85 | 9.56 | 9.56 | -0.56 | -5.53% | 4,500 |
| Sep 10, 2026 | 10.05 | 10.12 | 10.00 | 10.12 | -0.06 | -0.59% | 900 |
| Sep 9, 2026 | 10.03 | 10.25 | 10.03 | 10.18 | +0.13 | +1.29% | 4,500 |
| Sep 8, 2026 | 9.93 | 10.10 | 9.93 | 10.05 | +0.28 | +2.87% | 2,500 |
| Sep 4, 2026 | 9.95 | 9.95 | 9.70 | 9.77 | +0.15 | +1.56% | 4,500 |
| Sep 3, 2026 | 9.86 | 9.86 | 9.62 | 9.62 | -0.29 | -2.93% | 900 |
| Sep 2, 2026 | 9.95 | 9.95 | 9.82 | 9.91 | -0.18 | -1.78% | 6,900 |
| Sep 1, 2026 | 9.60 | 10.09 | 9.60 | 10.09 | +0.49 | +5.10% | 8,000 |
| Aug 31, 2026 | 9.60 | 9.70 | 9.46 | 9.60 | +0.18 | +1.91% | 4,000 |
| Aug 28, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | +0.01 | +0.11% | 2,000 |
| Aug 27, 2026 | 9.35 | 9.45 | 9.30 | 9.41 | 0.00 | 0.00% | 3,800 |
| Aug 26, 2026 | 9.48 | 9.48 | 9.41 | 9.41 | -0.03 | -0.32% | 8,100 |
| Aug 25, 2026 | 9.34 | 9.44 | 9.34 | 9.44 | -0.11 | -1.15% | 2,300 |
| Aug 24, 2026 | 9.50 | 9.61 | 9.50 | 9.55 | +0.01 | +0.10% | 81,000 |
| Aug 21, 2026 | 9.62 | 9.62 | 9.50 | 9.54 | +0.48 | +5.30% | 1,300 |
| Aug 20, 2026 | 9.00 | 9.19 | 8.95 | 9.06 | +0.16 | +1.80% | 4,800 |
| Aug 19, 2026 | 8.88 | 8.90 | 8.87 | 8.90 | +0.27 | +3.13% | 1,100 |
| Aug 18, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 8.55 | 8.70 | 8.55 | 8.63 | +0.22 | +2.62% | 3,600 |
| Aug 14, 2026 | 8.46 | 8.46 | 8.33 | 8.41 | -0.29 | -3.33% | 1,100 |
65 days, newest first. Daily bars as drawn on the KPLUY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.