Advertisement
U.S. Markets open in 8 hrs
S&P Futures
5,876.50 -10.50 (-0.18%) Dow Futures
43,287.00 -55.00 (-0.13%) Nasdaq Futures
20,309.00 -40.50 (-0.20%) Russell 2000 Futures
2,303.90 -0.50 (-0.02%) Crude Oil
70.72 +0.33 (+0.47%) Gold
2,697.20 +5.90 (+0.22%)
K+S Aktiengesellschaft (KPLUY)
OTC Markets OTCQX - OTC Markets OTCQX Delayed Price. Currency in USD
Follow
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 17, 2023 - Oct 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 17, 2024 | - | - | - | - | - | - |
| Oct 16, 2024 | - | - | - | - | - | - |
| Oct 15, 2024 | 5.80 | 5.80 | 5.71 | 5.71 | 5.71 | 2,800 |
| Oct 14, 2024 | 5.84 | 5.87 | 5.84 | 5.87 | 5.87 | 800 |
| Oct 11, 2024 | 5.94 | 5.94 | 5.87 | 5.87 | 5.87 | 5,500 |
| Oct 10, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 500 |
| Oct 09, 2024 | 5.83 | 6.04 | 5.83 | 5.95 | 5.95 | 3,800 |
| Oct 08, 2024 | 5.99 | 5.99 | 5.90 | 5.90 | 5.90 | 2,500 |
| Oct 07, 2024 | 6.08 | 6.10 | 6.05 | 6.10 | 6.10 | 5,300 |
| Oct 04, 2024 | 6.04 | 6.09 | 6.04 | 6.09 | 6.09 | 2,800 |
| Oct 03, 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 1,000 |
| Oct 02, 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 700 |
| Oct 01, 2024 | 6.44 | 6.44 | 6.29 | 6.31 | 6.31 | 2,000 |
| Sep 30, 2024 | 6.34 | 6.37 | 6.34 | 6.34 | 6.34 | 4,200 |
| Sep 27, 2024 | 6.60 | 6.65 | 6.58 | 6.58 | 6.58 | 4,900 |
| Sep 26, 2024 | 6.22 | 6.27 | 6.22 | 6.26 | 6.26 | 1,800 |
| Sep 25, 2024 | 6.18 | 6.18 | 6.06 | 6.10 | 6.10 | 1,600 |
| Sep 24, 2024 | 6.18 | 6.18 | 6.07 | 6.07 | 6.07 | 4,800 |
| Sep 23, 2024 | 6.11 | 6.17 | 6.10 | 6.10 | 6.10 | 2,500 |
| Sep 20, 2024 | 6.16 | 6.17 | 6.16 | 6.17 | 6.17 | 1,000 |
| Sep 19, 2024 | 6.14 | 6.24 | 6.14 | 6.18 | 6.18 | 7,800 |
| Sep 18, 2024 | 6.04 | 6.07 | 6.04 | 6.07 | 6.07 | 4,000 |
| Sep 17, 2024 | 6.01 | 6.01 | 6.00 | 6.00 | 6.00 | 1,500 |
| Sep 16, 2024 | 5.87 | 5.96 | 5.87 | 5.96 | 5.96 | 2,300 |
| Sep 13, 2024 | 5.82 | 5.83 | 5.82 | 5.83 | 5.83 | 600 |
| Sep 12, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 1,000 |
| Sep 11, 2024 | 5.63 | 5.63 | 5.58 | 5.58 | 5.58 | 3,500 |
| Sep 10, 2024 | 5.63 | 5.63 | 5.52 | 5.52 | 5.52 | 1,800 |
| Sep 09, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 1,700 |
| Sep 06, 2024 | 5.76 | 5.77 | 5.74 | 5.75 | 5.75 | 5,300 |
| Sep 05, 2024 | 5.73 | 5.76 | 5.71 | 5.74 | 5.74 | 4,300 |
| Sep 04, 2024 | 5.63 | 5.68 | 5.62 | 5.63 | 5.63 | 3,400 |
| Sep 03, 2024 | 5.74 | 5.74 | 5.63 | 5.63 | 5.63 | 2,700 |
| Aug 30, 2024 | 5.95 | 5.95 | 5.93 | 5.94 | 5.94 | 7,000 |
| Aug 29, 2024 | 5.92 | 5.93 | 5.92 | 5.93 | 5.93 | 700 |
| Aug 28, 2024 | 5.90 | 5.91 | 5.89 | 5.90 | 5.90 | 3,400 |
| Aug 27, 2024 | 5.97 | 5.97 | 5.96 | 5.96 | 5.96 | 2,100 |
| Aug 26, 2024 | 5.86 | 5.92 | 5.86 | 5.92 | 5.92 | 2,900 |
| Aug 23, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2,000 |
| Aug 22, 2024 | 5.92 | 5.92 | 5.90 | 5.90 | 5.90 | 4,300 |
| Aug 21, 2024 | 5.94 | 5.99 | 5.94 | 5.98 | 5.98 | 1,400 |
| Aug 20, 2024 | 5.89 | 5.89 | 5.76 | 5.82 | 5.82 | 13,400 |
| Aug 19, 2024 | 6.02 | 6.07 | 6.02 | 6.06 | 6.06 | 7,500 |
| Aug 16, 2024 | 6.15 | 6.15 | 6.11 | 6.11 | 6.11 | 2,400 |
| Aug 15, 2024 | 6.20 | 6.22 | 6.20 | 6.22 | 6.22 | 700 |
| Aug 14, 2024 | 6.29 | 6.29 | 6.20 | 6.25 | 6.25 | 5,500 |
| Aug 13, 2024 | 6.09 | 6.15 | 6.09 | 6.14 | 6.14 | 2,800 |
| Aug 12, 2024 | 6.25 | 6.25 | 6.18 | 6.18 | 6.18 | 2,100 |
| Aug 09, 2024 | 6.34 | 6.36 | 6.25 | 6.34 | 6.34 | 32,600 |
| Aug 08, 2024 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | 3,100 |
| Aug 07, 2024 | 6.35 | 6.45 | 6.34 | 6.34 | 6.34 | 6,200 |
| Aug 06, 2024 | 6.15 | 6.31 | 6.15 | 6.28 | 6.28 | 2,800 |
| Aug 05, 2024 | 6.33 | 6.39 | 6.25 | 6.25 | 6.25 | 5,800 |
| Aug 02, 2024 | 6.40 | 6.40 | 6.37 | 6.37 | 6.37 | 700 |
| Aug 01, 2024 | 6.33 | 6.39 | 6.33 | 6.38 | 6.38 | 8,600 |
| Jul 31, 2024 | 6.36 | 6.41 | 6.36 | 6.41 | 6.41 | 2,400 |
| Jul 30, 2024 | 6.39 | 6.39 | 6.31 | 6.31 | 6.31 | 600 |
| Jul 29, 2024 | 6.33 | 6.39 | 6.29 | 6.39 | 6.39 | 2,200 |
| Jul 26, 2024 | 6.32 | 6.39 | 6.25 | 6.39 | 6.39 | 9,200 |
| Jul 25, 2024 | 6.33 | 6.37 | 6.33 | 6.33 | 6.33 | 3,500 |
| Jul 24, 2024 | 6.31 | 6.33 | 6.26 | 6.33 | 6.33 | 24,100 |
| Jul 23, 2024 | 6.31 | 6.37 | 6.30 | 6.30 | 6.30 | 3,700 |
| Jul 22, 2024 | 6.49 | 6.49 | 6.34 | 6.36 | 6.36 | 5,400 |
| Jul 19, 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| Jul 18, 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 300 |
| Jul 17, 2024 | 6.28 | 6.38 | 6.28 | 6.38 | 6.38 | 4,400 |
| Jul 16, 2024 | 6.16 | 6.24 | 6.16 | 6.24 | 6.24 | 3,000 |
| Jul 15, 2024 | 6.30 | 6.30 | 6.22 | 6.22 | 6.22 | 900 |
| Jul 12, 2024 | 6.32 | 6.36 | 6.26 | 6.33 | 6.33 | 8,000 |
| Jul 11, 2024 | 6.30 | 6.37 | 6.30 | 6.37 | 6.37 | 3,200 |
| Jul 10, 2024 | 6.17 | 6.28 | 6.17 | 6.28 | 6.28 | 1,900 |
| Jul 09, 2024 | 6.22 | 6.30 | 6.22 | 6.30 | 6.30 | 5,500 |
| Jul 08, 2024 | 6.41 | 6.46 | 6.34 | 6.45 | 6.45 | 34,500 |
| Jul 05, 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 300 |
| Jul 03, 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 2,300 |
| Jul 02, 2024 | 6.78 | 6.78 | 6.69 | 6.69 | 6.69 | 9,900 |
| Jul 01, 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 600 |
| Jun 28, 2024 | 6.63 | 6.66 | 6.63 | 6.65 | 6.65 | 8,400 |
| Jun 27, 2024 | 6.67 | 6.77 | 6.67 | 6.73 | 6.73 | 3,200 |
| Jun 26, 2024 | 6.62 | 6.63 | 6.61 | 6.63 | 6.63 | 7,700 |
| Jun 25, 2024 | 6.63 | 6.65 | 6.63 | 6.65 | 6.65 | 900 |
| Jun 24, 2024 | 6.81 | 6.82 | 6.81 | 6.82 | 6.82 | 1,400 |
| Jun 21, 2024 | 6.56 | 6.60 | 6.51 | 6.55 | 6.55 | 13,100 |
| Jun 20, 2024 | 6.55 | 6.58 | 6.55 | 6.56 | 6.56 | 1,900 |
| Jun 18, 2024 | 6.64 | 6.65 | 6.64 | 6.64 | 6.64 | 7,400 |
| Jun 17, 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 300 |
| Jun 14, 2024 | 6.72 | 6.74 | 6.72 | 6.73 | 6.73 | 4,300 |
| Jun 13, 2024 | 6.82 | 6.82 | 6.72 | 6.75 | 6.75 | 4,400 |
| Jun 12, 2024 | 6.90 | 6.90 | 6.84 | 6.90 | 6.90 | 10,400 |
| Jun 11, 2024 | 6.93 | 6.93 | 6.86 | 6.89 | 6.89 | 5,300 |
| Jun 10, 2024 | 7.01 | 7.03 | 6.92 | 7.00 | 7.00 | 28,500 |
| Jun 07, 2024 | 7.10 | 7.15 | 7.01 | 7.15 | 7.15 | 3,500 |
| Jun 06, 2024 | 7.06 | 7.09 | 7.03 | 7.03 | 7.03 | 11,400 |
| Jun 05, 2024 | 7.12 | 7.12 | 7.04 | 7.04 | 7.04 | 10,400 |
| Jun 04, 2024 | 7.20 | 7.34 | 7.14 | 7.34 | 7.34 | 11,000 |
| Jun 03, 2024 | 7.29 | 7.40 | 7.29 | 7.33 | 7.33 | 900 |
| May 31, 2024 | 7.31 | 7.37 | 7.22 | 7.22 | 7.22 | 600 |
| May 30, 2024 | 7.29 | 7.40 | 7.29 | 7.38 | 7.38 | 3,600 |
| May 29, 2024 | 7.31 | 7.31 | 7.21 | 7.25 | 7.25 | 7,200 |
| May 28, 2024 | 7.38 | 7.42 | 7.38 | 7.42 | 7.42 | 1,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.