K&S AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	12.565	12.580	12.370	12.405	12.349	187,350
2025-08-15	12.620	12.630	12.490	12.540	12.484	41,580
2025-08-14	12.840	12.880	12.630	12.680	12.623	80,720
2025-08-13	13.065	13.120	12.700	12.790	12.732	119,877
2025-08-12	12.765	13.170	12.640	13.090	13.031	717,530
2025-08-11	12.965	13.000	12.810	12.835	12.777	194,183
2025-08-08	13.195	13.200	13.000	13.065	13.006	155,830
2025-08-07	13.440	13.450	13.140	13.200	13.141	73,731
2025-08-06	13.570	13.570	13.300	13.325	13.265	110,897
2025-08-05	13.375	13.530	13.310	13.475	13.414	70,717
2025-08-04	13.210	13.420	13.200	13.390	13.330	35,960
2025-08-01	13.305	13.390	13.210	13.270	13.210	19,881
2025-07-31	13.050	13.300	13.050	13.290	13.230	100,203
2025-07-30	13.045	13.370	12.980	13.200	13.141	133,320
2025-07-29	14.670	14.740	12.990	13.040	12.981	472,277
2025-07-28	14.905	14.960	14.590	14.670	14.604	35,744
2025-07-25	14.805	14.880	14.750	14.845	14.778	21,992
2025-07-24	15.070	15.110	14.780	14.820	14.753	252,800
2025-07-23	15.100	15.150	15.030	15.120	15.052	54,499
2025-07-22	14.855	14.970	14.700	14.900	14.833	42,325
2025-07-21	14.895	15.145	14.770	14.955	14.888	189,652
2025-07-18	14.880	15.575	14.760	14.770	14.703	147,667
2025-07-17	14.740	14.950	14.480	14.765	14.698	113,210
2025-07-16	14.725	14.810	14.340	14.530	14.465	1,240,191
2025-07-15	14.955	15.140	14.680	15.070	15.002	163,166
2025-07-14	15.690	16.200	14.870	14.890	14.823	216,859
2025-07-11	15.695	15.765	15.540	15.630	15.560	54,134
2025-07-10	16.120	16.200	15.820	15.870	15.798	67,466
2025-07-09	15.990	16.260	15.990	16.190	16.117	205,623
2025-07-08	15.915	16.075	15.830	16.060	15.988	65,334
2025-07-07	15.715	15.920	15.660	15.905	15.833	106,436
2025-07-04	15.670	15.740	15.500	15.650	15.579	21,705
2025-07-03	15.955	16.040	15.600	15.710	15.639	150,430
2025-07-02	15.535	15.880	15.500	15.775	15.704	135,850
2025-07-01	15.625	15.970	15.370	15.450	15.380	172,593
2025-06-30	15.700	15.800	15.490	15.585	15.515	3,440,663
2025-06-27	15.780	15.810	15.500	15.695	15.624	43,739
2025-06-26	15.950	15.990	15.450	15.820	15.749	65,507
2025-06-25	16.045	16.170	15.790	15.960	15.888	131,037
2025-06-24	16.425	16.460	15.740	15.900	15.828	184,791
2025-06-23	16.565	16.840	16.460	16.540	16.465	60,203
2025-06-20	16.600	17.050	16.460	16.480	16.406	839,412
2025-06-19	16.820	16.840	16.500	16.545	16.470	71,353
2025-06-18	16.725	16.850	16.610	16.785	16.709	801,266
2025-06-17	16.185	16.720	15.950	16.630	16.555	176,758
2025-06-16	16.060	16.250	16.030	16.150	16.077	129,107
2025-06-13	15.835	16.160	15.800	16.080	16.008	149,464
2025-06-12	16.140	16.340	15.780	15.895	15.823	93,011
2025-06-11	16.265	16.480	15.960	16.040	15.968	90,086
2025-06-10	15.925	15.980	15.580	15.840	15.769	118,269
2025-06-09	15.980	16.110	15.800	15.845	15.774	39,678
2025-06-06	16.580	16.600	16.060	16.090	16.018	112,973
2025-06-05	16.690	16.770	16.530	16.570	16.495	113,107
2025-06-04	16.350	16.710	16.310	16.680	16.605	190,992
2025-06-03	16.375	16.470	16.190	16.215	16.142	41,893
2025-06-02	16.040	16.480	16.030	16.350	16.276	104,757
2025-05-30	16.230	16.420	16.005	16.060	15.988	185,450
2025-05-29	16.295	16.340	16.220	16.225	16.152	51,614
2025-05-28	16.040	16.280	15.970	16.250	16.177	601,717
2025-05-27	15.870	16.040	15.860	16.020	15.948	592,379

← NewerPage 6 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-13	0.0700 EUR
2025-05-15	0.1500 EUR
2024-05-15	0.7000 EUR
2023-05-11	1.0000 EUR
2022-05-13	0.2000 EUR
2020-06-11	0.0400 EUR
2019-05-16	0.2500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.