K+S AG

SDFGn
🏛️ 英国 →
11.82
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 18.66 18.66 18.32 18.35 0.1M
2022-12-29 18.54 18.79 18.47 18.75 0.1M
2022-12-28 19.10 19.10 18.48 18.59 0.1M
2022-12-23 18.80 19.11 18.77 19.11 0.1M
2022-12-22 19.00 19.25 18.67 18.68 0.4M
2022-12-21 19.10 19.36 18.79 18.89 0.4M
2022-12-20 18.59 19.07 18.48 18.98 0.6M
2022-12-19 18.59 18.93 18.55 18.81 0.3M
2022-12-16 18.89 18.93 18.34 18.77 0.2M
2022-12-15 18.80 19.05 18.62 19.00 0.2M
2022-12-14 18.50 18.97 18.39 18.95 0.5M
2022-12-13 18.92 19.29 18.82 18.89 0.2M
2022-12-12 19.34 19.34 18.64 18.95 0.9M
2022-12-09 19.15 19.75 19.15 19.62 0.1M
2022-12-08 18.85 19.64 18.54 19.19 0.4M
2022-12-07 20.38 20.38 19.25 19.25 0.5M
2022-12-06 20.36 20.63 20.13 20.50 0.1M
2022-12-05 20.41 20.92 20.35 20.36 0.2M
2022-12-02 20.58 20.58 20.19 20.43 0.1M
2022-12-01 21.02 21.18 20.61 20.66 0.1M
2022-11-30 21.42 21.45 20.70 20.84 0.3M
2022-11-29 21.40 21.45 20.71 21.08 0.3M
2022-11-28 21.37 21.54 21.10 21.44 0.1M
2022-11-25 21.11 21.58 20.99 21.48 0.1M
2022-11-24 20.67 21.47 20.67 21.11 0.4M
2022-11-23 21.13 21.13 20.49 20.61 0.2M
2022-11-22 20.41 20.99 20.41 20.89 0.2M
2022-11-21 20.56 20.66 19.98 20.21 0.2M
2022-11-18 20.64 20.83 20.37 20.57 0.1M
2022-11-17 20.71 20.75 20.18 20.36 0.2M
2022-11-16 21.83 21.86 20.77 21.00 0.2M
2022-11-15 22.25 22.55 21.73 21.87 0.9M
2022-11-14 21.21 22.22 21.21 22.07 0.3M
2022-11-11 21.52 21.87 20.82 21.09 0.3M
2022-11-10 20.93 22.32 20.34 21.62 0.3M
2022-11-09 22.01 22.01 21.39 21.52 0.1M
2022-11-08 21.73 22.05 21.42 22.02 0.1M
2022-11-07 21.31 21.94 21.23 21.73 0.2M
2022-11-04 21.87 22.50 21.28 21.45 0.2M
2022-11-03 22.47 22.67 21.13 21.56 0.4M
2022-11-02 22.84 23.27 22.10 23.05 0.2M
2022-11-01 22.73 22.89 22.43 22.69 0.1M
2022-10-31 22.54 22.87 22.26 22.34 0.1M
2022-10-28 22.33 22.71 22.26 22.26 0.1M
2022-10-27 23.36 23.90 22.47 22.75 0.2M
2022-10-26 22.30 23.35 22.30 23.18 0.3M
2022-10-25 22.10 22.33 21.41 21.91 0.4M
2022-10-24 21.88 22.19 21.36 22.05 0.1M
2022-10-21 21.77 22.17 21.35 21.84 0.2M
2022-10-20 20.81 22.37 20.81 22.06 0.2M
2022-10-19 21.27 21.27 20.61 20.70 0.1M
2022-10-18 20.47 21.43 20.07 21.18 0.1M
2022-10-17 19.80 20.59 19.77 20.27 0.2M
2022-10-14 21.22 21.58 19.79 19.87 0.2M
2022-10-13 19.83 20.72 19.73 20.70 0.4M
2022-10-12 21.10 21.10 19.64 19.90 0.4M
2022-10-11 21.99 21.99 21.00 21.11 0.1M
2022-10-10 20.55 22.19 20.55 22.17 0.4M
2022-10-07 20.90 21.07 20.47 21.02 0.1M
2022-10-06 20.60 20.95 20.26 20.95 0.1M
2022-10-05 20.97 21.22 20.45 20.48 0.2M
2022-10-04 20.46 21.16 20.46 21.10 0.2M
2022-10-03 19.27 20.13 19.27 20.13 0.1M
2022-09-30 19.11 19.66 19.11 19.43 0.3M
2022-09-29 18.70 19.48 18.59 18.86 0.2M
2022-09-28 18.52 18.82 18.14 18.70 0.3M
2022-09-27 19.09 19.37 18.70 19.19 0.1M
2022-09-26 19.08 19.22 17.55 19.10 0.1M
2022-09-23 20.96 20.96 19.26 19.47 0.3M
2022-09-22 20.79 21.44 20.77 21.15 0.1M
2022-09-21 21.04 21.99 21.04 21.27 0.1M
2022-09-20 20.96 21.22 20.42 21.04 0.2M
2022-09-16 21.08 21.09 19.55 20.73 0.6M
2022-09-15 22.17 22.28 21.54 21.64 0.1M
2022-09-14 22.32 22.39 21.71 22.17 0.2M
2022-09-13 22.48 22.87 21.88 22.41 0.2M
2022-09-12 22.85 23.44 22.59 22.66 0.2M
2022-09-09 21.90 22.97 21.90 22.73 0.2M
2022-09-08 22.50 22.61 21.59 21.86 0.4M
2022-09-07 21.79 22.32 21.13 22.25 0.1M
2022-09-06 22.33 22.50 21.86 22.11 0.2M
2022-09-05 22.18 22.77 21.95 22.05 0.2M
2022-09-02 22.48 22.93 22.26 22.84 0.1M
2022-09-01 22.19 22.40 21.74 22.18 0.3M
2022-08-31 22.87 23.05 22.17 22.58 0.3M
2022-08-30 24.84 24.87 22.54 22.59 0.4M
2022-08-26 23.76 24.86 23.76 23.93 0.3M
2022-08-25 22.27 23.78 22.27 23.64 0.3M
2022-08-24 22.02 22.30 21.84 22.01 0.1M
2022-08-23 21.59 22.16 21.57 21.98 0.4M
2022-08-22 22.40 22.40 21.42 21.58 0.2M
2022-08-19 23.53 23.54 22.15 22.59 1.0M
2022-08-18 23.34 23.83 22.94 23.61 0.2M
2022-08-17 22.93 23.77 22.93 23.45 0.6M
2022-08-16 21.93 22.71 21.93 22.59 0.2M
2022-08-15 21.29 21.96 21.29 21.79 0.2M
2022-08-12 20.60 21.24 19.83 21.12 0.4M
2022-08-11 20.75 21.51 20.49 20.91 0.4M
2022-08-10 20.52 20.59 20.17 20.32 0.2M
2022-08-09 21.19 21.24 20.35 20.41 1.4M
2022-08-08 21.96 22.05 21.24 21.34 0.3M
2022-08-05 21.74 21.88 21.54 21.87 0.2M
2022-08-04 21.70 21.94 21.55 21.68 0.1M
2022-08-03 21.90 22.18 21.46 21.70 0.5M
2022-08-02 20.35 22.06 20.27 21.75 0.3M
2022-08-01 20.68 21.42 20.53 20.64 0.8M
2022-07-29 20.41 20.69 20.21 20.46 0.1M
2022-07-28 20.29 20.77 20.13 20.22 0.2M
2022-07-27 20.32 20.51 19.70 19.94 0.7M
2022-07-26 20.81 20.81 20.24 20.34 0.1M
2022-07-25 20.26 20.45 20.00 20.34 0.1M
2022-07-22 20.40 20.53 20.15 20.45 0.0M
2022-07-21 20.54 20.67 20.24 20.38 0.1M
2022-07-20 21.07 21.34 20.32 20.72 0.1M
2022-07-19 20.11 21.07 19.83 20.80 0.4M
2022-07-18 19.70 20.49 19.61 20.36 0.2M
2022-07-15 19.27 19.62 19.12 19.48 0.2M
2022-07-14 20.85 20.89 19.22 19.26 0.4M
2022-07-13 20.66 21.00 20.27 20.75 0.1M
2022-07-12 20.44 21.11 20.26 20.96 0.2M
2022-07-11 20.07 20.89 20.03 20.56 0.2M
2022-07-08 20.34 20.90 20.00 20.75 0.3M
2022-07-07 19.64 20.49 19.43 20.39 0.2M
2022-07-06 19.27 19.97 18.91 19.48 0.8M
2022-07-05 21.66 21.66 19.30 19.59 0.7M
2022-07-04 21.91 22.08 21.59 21.64 0.2M
2022-07-01 22.87 23.11 21.42 21.76 0.5M
2022-06-30 23.61 23.96 22.98 23.20 0.2M
2022-06-29 23.79 24.33 23.63 23.65 0.1M
2022-06-28 23.50 24.48 23.42 24.34 0.2M
2022-06-27 22.75 23.53 22.53 23.00 0.1M
2022-06-24 22.82 22.99 21.74 22.96 0.4M
2022-06-23 23.84 23.99 22.78 22.93 0.3M
2022-06-22 24.73 24.73 23.89 23.93 0.4M
2022-06-21 24.78 25.73 24.78 25.27 0.4M
2022-06-20 23.44 24.20 23.37 24.17 0.1M
2022-06-17 23.72 24.53 23.16 23.25 0.5M
2022-06-16 24.56 24.59 23.75 23.91 0.1M
2022-06-15 25.30 25.30 24.44 24.89 0.1M
2022-06-14 24.35 25.22 24.21 24.90 0.4M
2022-06-13 23.62 24.04 23.45 24.04 0.2M
2022-06-10 24.49 24.53 24.02 24.02 0.2M
2022-06-09 24.71 25.22 24.33 24.52 0.4M
2022-06-08 26.40 26.54 25.13 25.15 0.3M
2022-06-07 26.93 26.93 26.24 26.34 0.1M
2022-06-06 26.87 27.07 26.54 26.80 0.2M
2022-06-01 26.19 27.15 26.13 26.64 0.3M
2022-05-31 25.70 26.80 25.70 26.23 0.3M
2022-05-30 25.17 25.70 25.03 25.39 1.5M
2022-05-27 26.88 26.88 25.15 25.30 0.5M
2022-05-26 27.46 27.70 26.67 26.88 0.3M
2022-05-25 27.96 28.05 27.11 27.54 0.7M
2022-05-24 27.78 28.84 27.67 27.90 0.3M
2022-05-23 29.23 29.39 27.66 27.93 0.5M
2022-05-20 29.39 30.07 28.89 29.00 0.1M
2022-05-19 28.20 29.39 28.05 29.20 0.1M
2022-05-18 29.48 29.80 28.81 29.04 0.2M
2022-05-17 30.76 30.76 29.01 29.58 1.4M
2022-05-16 30.17 30.69 29.75 29.99 0.4M
2022-05-13 28.37 29.90 28.37 29.70 0.4M
2022-05-12 28.35 29.31 27.89 28.27 0.1M
2022-05-11 28.40 29.41 27.60 29.14 0.5M
2022-05-10 29.85 30.16 27.52 29.57 0.7M
2022-05-09 30.38 31.21 29.81 29.98 0.2M
2022-05-06 31.51 31.83 30.65 31.02 0.3M
2022-05-05 32.75 32.87 31.79 31.93 0.2M
2022-05-04 33.50 33.84 31.97 32.93 0.7M
2022-05-03 31.51 32.74 30.83 32.73 0.5M
2022-04-29 31.23 32.49 30.87 32.23 0.4M
2022-04-28 31.21 31.97 30.59 30.86 0.3M
2022-04-27 30.23 31.68 30.23 31.04 0.2M
2022-04-26 30.69 30.89 29.04 30.57 1.1M
2022-04-25 30.79 31.40 30.55 30.59 0.5M
2022-04-22 32.88 33.16 30.69 31.73 0.6M
2022-04-21 34.12 34.53 33.69 33.87 0.3M
2022-04-20 33.96 34.18 33.12 34.10 0.4M
2022-04-19 35.84 36.39 33.65 34.34 0.6M
2022-04-14 34.35 35.43 33.95 35.33 0.3M
2022-04-13 32.65 35.18 32.49 34.02 0.4M
2022-04-12 32.11 32.70 31.70 32.27 0.3M
2022-04-11 32.53 33.34 32.04 32.83 0.5M
2022-04-08 30.74 32.73 30.74 32.28 1.2M
2022-04-07 29.27 29.77 28.94 29.57 0.3M
2022-04-06 29.09 29.98 28.94 29.29 0.5M
2022-04-05 27.87 28.94 27.73 28.93 0.2M
2022-04-04 28.25 29.17 27.98 27.98 0.3M
2022-04-01 27.37 28.35 27.10 28.29 0.2M
2022-03-31 27.45 27.72 26.77 27.53 0.5M
2022-03-30 25.94 27.26 25.58 27.18 0.5M
2022-03-29 28.19 28.91 24.90 25.57 1.1M
2022-03-28 29.81 30.05 28.37 28.70 0.4M
2022-03-25 28.77 29.85 28.72 29.73 0.3M
2022-03-24 28.94 29.59 28.13 29.03 0.5M
2022-03-23 27.61 28.88 27.45 28.77 0.2M
2022-03-22 27.97 28.00 27.16 27.46 0.8M
2022-03-21 25.48 27.74 25.48 27.59 0.3M
2022-03-18 25.68 25.76 25.02 25.25 0.3M
2022-03-17 24.08 25.52 24.08 25.46 0.3M
2022-03-16 24.90 24.93 23.76 24.16 0.4M
2022-03-15 24.02 24.73 23.37 24.64 0.4M
2022-03-14 23.89 24.05 23.24 23.75 0.7M
2022-03-11 24.55 24.67 23.44 24.20 0.3M
2022-03-10 22.02 24.40 21.53 24.32 1.1M
2022-03-09 22.82 23.17 21.46 21.82 0.6M
2022-03-08 23.44 23.99 21.99 22.16 0.6M
2022-03-07 22.79 24.27 22.69 23.69 0.6M
2022-03-04 22.85 23.11 21.69 22.84 0.4M
2022-03-03 23.33 23.42 22.66 22.81 0.2M
2022-03-02 23.06 23.65 22.76 23.07 0.4M
2022-03-01 22.97 23.58 22.53 22.57 0.6M
2022-02-28 21.51 23.04 21.48 22.95 0.3M
2022-02-25 20.83 21.75 19.96 21.65 0.4M
2022-02-24 19.32 20.71 19.27 20.66 0.7M
2022-02-23 21.08 21.42 20.35 20.53 0.4M
2022-02-22 20.00 21.12 19.93 20.98 0.3M
2022-02-21 21.18 21.21 20.57 20.70 0.4M
2022-02-18 21.00 21.50 20.95 21.10 0.5M
2022-02-17 20.40 21.18 20.40 20.80 0.6M
2022-02-16 20.03 20.39 19.81 20.30 0.3M
2022-02-15 19.90 20.29 19.59 19.82 0.3M
2022-02-14 20.05 20.41 19.83 19.92 0.5M
2022-02-11 19.86 20.54 19.73 20.40 0.2M
2022-02-10 20.00 20.14 19.60 19.98 0.7M
2022-02-09 19.23 20.13 19.16 19.85 0.6M
2022-02-08 18.91 19.46 18.91 19.05 0.8M
2022-02-07 19.12 19.34 18.49 18.68 0.5M
2022-02-04 18.45 18.68 17.34 18.58 0.6M
2022-02-03 17.61 18.34 17.61 18.32 0.7M
2022-02-02 17.47 17.81 17.40 17.48 0.4M
2022-02-01 17.09 17.23 16.80 17.18 0.2M
2022-01-31 17.31 17.34 16.70 16.77 0.2M
2022-01-28 17.00 17.26 16.77 17.15 0.2M
2022-01-27 17.30 17.51 17.16 17.28 0.2M
2022-01-26 17.05 17.61 17.05 17.43 0.2M
2022-01-25 16.34 16.58 15.84 16.58 0.2M
2022-01-24 16.80 16.80 16.02 16.14 0.4M
2022-01-21 17.23 17.30 16.63 16.95 0.2M
2022-01-20 17.57 17.63 17.39 17.54 0.1M
2022-01-19 18.60 18.60 16.98 17.67 0.4M
2022-01-18 18.03 18.97 18.03 18.88 0.2M
2022-01-17 18.07 18.23 18.00 18.19 0.1M
2022-01-14 17.85 18.02 17.52 18.02 0.2M
2022-01-13 17.30 17.79 17.09 17.69 0.2M
2022-01-12 16.68 17.12 16.41 16.99 0.3M
2022-01-11 16.30 16.55 16.19 16.45 0.1M
2022-01-10 16.34 16.61 16.09 16.18 0.1M
2022-01-07 15.98 16.26 15.95 16.20 0.1M
2022-01-06 15.84 16.14 15.76 15.99 0.1M
2022-01-05 15.72 16.20 15.70 16.12 0.1M
2022-01-04 15.22 15.79 15.14 15.78 0.1M