Kimberly-Clark Corporation (ETR:KMY)
Germany · Delayed Price · Currency is EUR 106.86
-0.10 (-0.09%)
Sep 18, 2025, 5:35 PM CET
Kimberly-Clark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 109.94 | 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 | 108.95 | -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 |
| Aug 1, 2025 | 112.28 | 115.98 | 112.28 | 113.38 | 112.28 | 3.58% | 448 |
| Jul 31, 2025 | 108.24 | 109.98 | 108.22 | 109.46 | 108.39 | -0.80% | 531 |
| Jul 30, 2025 | 110.50 | 111.90 | 110.34 | 110.34 | 109.26 | -0.65% | 39 |
| Jul 29, 2025 | 109.70 | 111.24 | 109.70 | 111.06 | 109.98 | 1.22% | 125 |
| Jul 28, 2025 | 108.72 | 109.72 | 108.52 | 109.72 | 108.65 | 1.35% | 208 |
| Jul 25, 2025 | 109.18 | 109.18 | 108.26 | 108.26 | 107.21 | -0.33% | 43 |
| Jul 24, 2025 | 108.32 | 108.62 | 108.32 | 108.62 | 107.56 | -0.57% | 48 |
| Jul 23, 2025 | 110.58 | 110.58 | 109.24 | 109.24 | 108.18 | 0.28% | 78 |
| Jul 22, 2025 | 108.32 | 109.40 | 108.32 | 108.94 | 107.88 | 0.41% | 51 |
| Jul 21, 2025 | 108.00 | 108.50 | 108.00 | 108.50 | 107.44 | -1.04% | 28 |
| Jul 18, 2025 | 111.06 | 111.06 | 109.64 | 109.64 | 108.57 | -0.07% | 24 |
| Jul 17, 2025 | 110.96 | 110.96 | 109.52 | 109.72 | 108.65 | 1.31% | 13 |
| Jul 16, 2025 | 109.98 | 109.98 | 108.30 | 108.30 | 107.24 | -0.70% | 69 |
| Jul 15, 2025 | 110.06 | 110.20 | 108.70 | 109.06 | 108.00 | 1.04% | 1,997 |
| Jul 14, 2025 | 109.92 | 111.38 | 107.94 | 107.94 | 106.89 | -2.84% | 190 |
| Jul 11, 2025 | 111.10 | 111.10 | 111.10 | 111.10 | 110.02 | -2.13% | - |
| Jul 10, 2025 | 112.22 | 113.52 | 112.22 | 113.52 | 112.41 | 1.83% | 3 |