K and S More Historical Data - SDF | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
K and S AG (SDF)
K and S AG (SDF) Historical

SDF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	13.44	-0.26	-1.86%	13.575	13.625	13.44	26,849
May 30 2024	13.695	0.31	2.32%	13.315	13.695	13.315	28,301
May 29 2024	13.385	-0.20	-1.44%	13.505	13.585	13.315	31,159
May 28 2024	13.58	0.09	0.63%	13.595	13.685	13.465	25,753
May 27 2024	13.495	0.00	0.04%	13.48	13.62	13.47	28,135
May 24 2024	13.49	-0.11	-0.81%	13.585	13.585	13.43	27,440
May 23 2024	13.60	0.00	0.00%	13.60	13.875	13.60	75,352
May 22 2024	13.60	-0.02	-0.15%	13.685	13.78	13.60	37,003
May 21 2024	13.62	0.03	0.26%	13.47	13.765	13.47	69,998
May 20 2024	13.585	0.23	1.72%	13.365	13.735	13.36	37,003
May 17 2024	13.355	-0.28	-2.05%	13.48	13.62	13.30	69,186
May 16 2024	13.635	0.00	0.04%	13.62	13.635	13.42	69,178
May 15 2024	13.63	-0.61	-4.25%	13.695	13.78	13.515	147,360
May 14 2024	14.235	0.15	1.10%	14.075	14.40	13.95	141,605
May 13 2024	14.08	0.26	1.84%	13.985	14.135	13.50	170,536
May 10 2024	13.825	0.10	0.73%	13.875	14.035	13.70	89,554
May 09 2024	13.725	-0.20	-1.40%	13.90	13.90	13.655	48,976
May 08 2024	13.92	-0.24	-1.66%	14.135	14.135	13.755	91,898
May 07 2024	14.155	0.33	2.42%	13.82	14.155	13.82	81,700
May 06 2024	13.82	0.03	0.18%	13.85	13.96	13.735	55,370
May 03 2024	13.795	-0.12	-0.83%	13.925	14.06	13.765	46,861
May 02 2024	13.91	-0.17	-1.21%	13.975	14.165	13.76	68,631
Apr 30 2024	14.08	0.48	3.49%	13.635	14.475	13.615	102,339
Apr 29 2024	13.605	0.09	0.67%	13.52	13.62	13.34	78,609
Apr 26 2024	13.515	-0.16	-1.13%	13.71	13.85	13.46	60,785
Apr 25 2024	13.67	-0.05	-0.33%	13.605	13.935	13.505	35,407
Apr 24 2024	13.715	-0.24	-1.72%	14.025	14.025	13.605	62,004
Apr 23 2024	13.955	-0.07	-0.46%	14.03	14.045	13.75	45,491
Apr 22 2024	14.02	0.12	0.83%	13.99	14.095	13.83	42,748
Apr 19 2024	13.905	0.22	1.57%	13.655	14.09	13.625	25,425
Apr 18 2024	13.69	-0.06	-0.44%	13.89	13.89	13.555	41,094
Apr 17 2024	13.75	0.04	0.26%	13.745	13.90	13.585	40,915
Apr 16 2024	13.715	-0.10	-0.69%	13.715	13.725	13.415	72,862
Apr 15 2024	13.81	-0.12	-0.86%	13.95	13.98	13.615	60,175
Apr 12 2024	13.93	0.13	0.91%	13.88	14.135	13.765	29,956
Apr 11 2024	13.805	-0.48	-3.33%	14.00	14.055	13.67	131,302
Apr 10 2024	14.28	-0.28	-1.89%	14.53	14.675	14.22	110,453
Apr 09 2024	14.555	0.15	1.08%	14.495	14.57	14.07	70,082
Apr 08 2024	14.40	-0.17	-1.13%	14.705	14.705	14.40	62,584
Apr 05 2024	14.565	-0.16	-1.05%	14.72	15.12	14.55	60,951
Apr 04 2024	14.72	0.04	0.24%	14.795	15.045	14.635	115,593
Apr 03 2024	14.685	0.20	1.35%	14.40	14.795	14.40	87,517
Apr 02 2024	14.49	0.08	0.52%	14.25	14.63	14.165	125,663
Mar 28 2024	14.415	-0.08	-0.55%	14.495	14.645	14.33	78,949
Mar 27 2024	14.495	0.33	2.33%	14.165	14.50	14.12	114,548
Mar 26 2024	14.165	0.16	1.18%	14.075	14.275	13.885	100,292
Mar 25 2024	14.00	0.21	1.49%	13.665	14.06	13.635	96,634
Mar 22 2024	13.795	0.21	1.51%	13.50	13.815	13.485	38,613
Mar 21 2024	13.59	-0.11	-0.80%	13.785	13.845	13.445	47,663
Mar 20 2024	13.70	0.45	3.40%	13.24	13.82	13.20	63,574
Mar 19 2024	13.25	0.25	1.92%	12.985	13.40	12.985	81,810
Mar 18 2024	13.00	-0.32	-2.40%	13.27	13.58	12.985	87,031
Mar 15 2024	13.32	-0.08	-0.60%	13.355	13.82	13.125	121,146
Mar 14 2024	13.40	0.14	1.06%	13.88	14.44	13.21	296,705
Mar 13 2024	13.26	-0.39	-2.82%	13.645	13.645	13.08	93,109
Mar 12 2024	13.645	0.07	0.55%	13.605	13.875	13.505	93,373
Mar 11 2024	13.57	0.11	0.78%	13.32	13.69	13.20	63,373
Mar 08 2024	13.465	0.25	1.89%	13.335	13.605	13.20	79,200
Mar 07 2024	13.215	0.21	1.61%	13.115	13.35	12.90	55,325
Mar 06 2024	13.005	0.27	2.08%	12.745	13.32	12.745	75,651
Mar 05 2024	12.74	-0.05	-0.35%	12.705	13.00	12.49	78,869

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions