Kimberly-Clark Corporation (ETR:KMY)
Germany · Delayed Price · Currency is EUR 103.30
-0.54 (-0.52%)
Oct 10, 2025, 5:35 PM CET
Kimberly-Clark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 103.70 | 103.70 | 103.30 | 103.30 | 103.30 | -0.52% | 211 |
| Oct 9, 2025 | 103.18 | 104.20 | 103.18 | 103.84 | 103.84 | -0.15% | 282 |
| Oct 8, 2025 | 105.88 | 105.88 | 104.00 | 104.00 | 104.00 | -0.19% | 52 |
| Oct 7, 2025 | 103.72 | 104.20 | 102.80 | 104.20 | 104.20 | 1.07% | 212 |
| Oct 6, 2025 | 104.74 | 106.34 | 103.10 | 103.10 | 103.10 | -0.85% | 168 |
| Oct 3, 2025 | 104.54 | 104.54 | 103.98 | 103.98 | 103.98 | -0.97% | 273 |
| Oct 2, 2025 | 104.84 | 105.00 | 104.54 | 105.00 | 105.00 | -0.46% | 57 |
| Oct 1, 2025 | 105.98 | 105.98 | 105.48 | 105.48 | 105.48 | 0.02% | 58 |
| Sep 30, 2025 | 104.84 | 105.46 | 104.84 | 105.46 | 105.46 | 1.25% | 107 |
| Sep 29, 2025 | 104.06 | 104.72 | 104.06 | 104.16 | 104.16 | 0.15% | 37 |
| Sep 26, 2025 | 103.32 | 104.64 | 103.32 | 104.00 | 104.00 | -0.73% | 84 |
| Sep 25, 2025 | 105.58 | 105.72 | 103.78 | 104.76 | 104.76 | -0.70% | 242 |
| Sep 24, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 1.17% | 157 |
| Sep 23, 2025 | 105.62 | 105.66 | 104.28 | 104.28 | 104.28 | -1.04% | 157 |
| Sep 22, 2025 | 106.30 | 106.30 | 105.38 | 105.38 | 105.38 | -1.53% | 234 |
| Sep 19, 2025 | 106.96 | 107.54 | 106.96 | 107.02 | 107.02 | 0.15% | 178 |
| Sep 18, 2025 | 106.96 | 107.22 | 106.16 | 106.86 | 106.86 | -0.09% | 58 |
| Sep 17, 2025 | 105.42 | 106.96 | 105.42 | 106.96 | 106.96 | 1.17% | 2 |
| Sep 16, 2025 | 106.70 | 106.90 | 105.72 | 105.72 | 105.72 | -2.22% | 62 |
| Sep 15, 2025 | 109.56 | 109.56 | 108.00 | 108.12 | 108.12 | -1.46% | 1,691 |
| Sep 12, 2025 | 111.08 | 111.08 | 109.72 | 109.72 | 109.72 | -0.36% | 77 |
| Sep 11, 2025 | 108.94 | 110.44 | 108.94 | 110.12 | 110.12 | 0.47% | 21 |
| Sep 10, 2025 | 110.14 | 110.14 | 109.60 | 109.60 | 109.60 | -1.47% | 11 |
| Sep 9, 2025 | 111.50 | 111.50 | 110.48 | 111.24 | 111.24 | 1.96% | 538 |
| Sep 8, 2025 | 111.52 | 111.52 | 109.10 | 109.10 | 109.10 | -1.57% | 63 |
| Sep 5, 2025 | 109.04 | 110.84 | 109.04 | 110.84 | 110.84 | -0.16% | 220 |
| Sep 4, 2025 | 110.40 | 111.54 | 110.40 | 111.02 | 109.95 | 1.52% | 140 |
| Sep 3, 2025 | 112.62 | 112.62 | 109.36 | 109.36 | 108.30 | -0.60% | 483 |
| Sep 2, 2025 | 111.24 | 112.06 | 110.00 | 110.02 | 108.96 | -1.06% | 527 |
| Sep 1, 2025 | 114.98 | 117.00 | 110.02 | 111.20 | 110.12 | 0.67% | 1,035 |
| Aug 29, 2025 | 111.10 | 111.10 | 110.46 | 110.46 | 109.39 | -0.02% | 90 |
| Aug 28, 2025 | 112.12 | 112.12 | 110.30 | 110.48 | 109.41 | -1.45% | 245 |
| Aug 27, 2025 | 111.46 | 113.62 | 111.46 | 112.10 | 111.01 | -0.27% | 560 |
| Aug 26, 2025 | 113.30 | 113.68 | 112.30 | 112.40 | 111.31 | -0.44% | 370 |
| Aug 25, 2025 | 115.12 | 115.30 | 112.90 | 112.90 | 111.81 | -0.86% | 399 |
| Aug 22, 2025 | 115.10 | 115.44 | 113.88 | 113.88 | 112.78 | -0.44% | 116 |
| Aug 21, 2025 | 113.78 | 114.40 | 113.78 | 114.38 | 113.27 | -0.02% | 103 |
| Aug 20, 2025 | 113.36 | 115.02 | 113.36 | 114.40 | 113.29 | 0.60% | 302 |
| Aug 19, 2025 | 113.72 | 113.72 | 113.72 | 113.72 | 112.62 | 0.42% | - |
| Aug 18, 2025 | 114.50 | 114.50 | 111.96 | 113.24 | 112.14 | -0.49% | 152 |
| Aug 15, 2025 | 116.06 | 116.06 | 113.80 | 113.80 | 112.70 | -1.23% | 57 |
| Aug 14, 2025 | 115.12 | 115.22 | 114.92 | 115.22 | 114.10 | 0.44% | 24 |
| Aug 13, 2025 | 113.24 | 114.72 | 113.24 | 114.72 | 113.61 | 1.31% | 1 |
| Aug 12, 2025 | 113.34 | 113.34 | 113.16 | 113.24 | 112.14 | -2.09% | 108 |
| Aug 11, 2025 | 115.96 | 118.24 | 115.66 | 115.66 | 114.54 | -0.93% | 37 |
| Aug 8, 2025 | 117.56 | 117.56 | 116.74 | 116.74 | 115.60 | -0.21% | 179 |
| Aug 7, 2025 | 118.14 | 118.14 | 116.32 | 116.98 | 115.84 | 0.05% | 142 |
| Aug 6, 2025 | 115.32 | 116.92 | 115.32 | 116.92 | 115.78 | 1.94% | 484 |
| Aug 5, 2025 | 115.50 | 115.92 | 114.70 | 114.70 | 113.58 | -0.35% | 172 |
| Aug 4, 2025 | 114.94 | 115.52 | 113.56 | 115.10 | 113.98 | 1.52% | 342 |