Kimberly-Clark Corporation (ETR:KMY)
Germany · Delayed Price · Currency is EUR 93.76
+0.84 (0.90%)
At close: Feb 27, 2026
Kimberly-Clark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 94.71 | 95.00 | 92.57 | 93.76 | 93.76 | 0.90% | 648 |
| Feb 26, 2026 | 92.77 | 93.16 | 92.77 | 92.92 | 92.92 | 0.66% | 353 |
| Feb 25, 2026 | 94.72 | 94.72 | 91.87 | 92.31 | 92.31 | -1.65% | 972 |
| Feb 24, 2026 | 93.30 | 94.50 | 93.30 | 93.86 | 93.86 | 0.35% | 176 |
| Feb 23, 2026 | 92.52 | 93.62 | 91.55 | 93.53 | 93.53 | 1.23% | 1,660 |
| Feb 20, 2026 | 93.11 | 93.28 | 92.18 | 92.39 | 92.39 | -0.18% | 412 |
| Feb 19, 2026 | 92.63 | 93.90 | 92.56 | 92.56 | 92.56 | -0.57% | 589 |
| Feb 18, 2026 | 92.16 | 93.18 | 90.49 | 93.09 | 93.09 | 1.77% | 149 |
| Feb 17, 2026 | 93.28 | 93.28 | 91.47 | 91.47 | 91.47 | -1.88% | 425 |
| Feb 16, 2026 | 94.01 | 94.01 | 92.24 | 93.22 | 93.22 | 1.01% | 854 |
| Feb 13, 2026 | 92.48 | 92.48 | 91.18 | 92.29 | 92.29 | -0.89% | 1,049 |
| Feb 12, 2026 | 91.36 | 93.34 | 90.29 | 93.12 | 93.12 | 3.24% | 2,619 |
| Feb 11, 2026 | 89.51 | 90.20 | 88.23 | 90.20 | 90.20 | 0.80% | 612 |
| Feb 10, 2026 | 88.57 | 89.67 | 88.19 | 89.48 | 89.48 | 2.32% | 1,919 |
| Feb 9, 2026 | 88.34 | 88.68 | 87.41 | 87.45 | 87.45 | -0.84% | 2,942 |
| Feb 6, 2026 | 88.96 | 89.19 | 88.02 | 88.19 | 88.19 | 0.28% | 848 |
| Feb 5, 2026 | 87.74 | 88.42 | 87.00 | 87.94 | 87.94 | 0.78% | 712 |
| Feb 4, 2026 | 84.71 | 87.46 | 84.70 | 87.26 | 87.26 | 2.23% | 1,352 |
| Feb 3, 2026 | 84.93 | 85.50 | 83.98 | 85.36 | 85.36 | 1.26% | 699 |
| Feb 2, 2026 | 85.36 | 85.89 | 83.51 | 84.30 | 84.30 | 0.95% | 1,242 |
| Jan 30, 2026 | 82.41 | 83.51 | 82.41 | 83.51 | 83.51 | 0.17% | 1,719 |
| Jan 29, 2026 | 83.14 | 83.66 | 82.00 | 83.37 | 83.37 | - | 1,038 |
| Jan 28, 2026 | 83.33 | 84.46 | 83.33 | 83.37 | 83.37 | -1.81% | 474 |
| Jan 27, 2026 | 85.92 | 87.40 | 84.28 | 84.91 | 84.91 | -1.13% | 1,672 |
| Jan 26, 2026 | 86.10 | 86.65 | 85.77 | 85.88 | 85.88 | -0.48% | 797 |
| Jan 23, 2026 | 87.18 | 87.31 | 86.29 | 86.29 | 86.29 | -0.76% | 390 |
| Jan 22, 2026 | 86.35 | 87.17 | 84.76 | 86.95 | 86.95 | 1.27% | 693 |
| Jan 21, 2026 | 87.00 | 87.00 | 85.43 | 85.86 | 85.86 | -0.14% | 745 |
| Jan 20, 2026 | 84.83 | 85.98 | 83.97 | 85.98 | 85.98 | -0.43% | 723 |
| Jan 19, 2026 | 84.90 | 86.35 | 84.90 | 86.35 | 86.35 | 0.71% | 160 |
| Jan 16, 2026 | 86.88 | 86.88 | 85.39 | 85.74 | 85.74 | -0.73% | 697 |
| Jan 15, 2026 | 85.47 | 86.50 | 85.30 | 86.37 | 86.37 | 1.83% | 169 |
| Jan 14, 2026 | 84.97 | 85.23 | 84.54 | 84.82 | 84.82 | 0.35% | 437 |
| Jan 13, 2026 | 84.88 | 85.23 | 84.02 | 84.52 | 84.52 | -0.90% | 737 |
| Jan 12, 2026 | 83.95 | 85.29 | 83.95 | 85.29 | 85.29 | 1.34% | 1,519 |
| Jan 9, 2026 | 85.33 | 85.56 | 83.97 | 84.16 | 84.16 | -0.98% | 489 |
| Jan 8, 2026 | 84.00 | 85.19 | 83.99 | 84.99 | 84.99 | 1.77% | 831 |
| Jan 7, 2026 | 84.64 | 84.64 | 82.46 | 83.51 | 83.51 | -0.24% | 1,554 |
| Jan 6, 2026 | 84.00 | 84.12 | 83.70 | 83.71 | 83.71 | -1.16% | 597 |
| Jan 5, 2026 | 86.43 | 87.20 | 84.06 | 84.69 | 84.69 | -2.27% | 3,339 |
| Jan 2, 2026 | 88.00 | 88.00 | 85.58 | 86.66 | 86.66 | 0.57% | 1,932 |
| Dec 30, 2025 | 86.00 | 86.36 | 86.00 | 86.17 | 86.17 | 0.26% | 19 |
| Dec 29, 2025 | 83.95 | 86.27 | 83.95 | 85.95 | 85.95 | 0.98% | 353 |
| Dec 23, 2025 | 86.00 | 86.00 | 84.72 | 85.12 | 85.12 | -0.13% | 2,645 |
| Dec 22, 2025 | 87.44 | 87.44 | 85.20 | 85.23 | 85.23 | -0.72% | 2,280 |
| Dec 19, 2025 | 87.42 | 87.42 | 85.85 | 85.85 | 85.85 | -1.37% | 413 |
| Dec 18, 2025 | 87.91 | 88.59 | 86.86 | 87.04 | 87.04 | -0.66% | 629 |
| Dec 17, 2025 | 87.70 | 88.20 | 87.62 | 87.62 | 87.62 | -0.08% | 670 |
| Dec 16, 2025 | 87.87 | 87.87 | 86.97 | 87.69 | 87.69 | 0.08% | 456 |
| Dec 15, 2025 | 88.49 | 88.49 | 87.07 | 87.62 | 87.62 | -1.22% | 1,362 |