Kimberly-Clark Corporation (ETR:KMY)
Germany · Delayed Price · Currency is EUR 87.22
+0.23 (0.26%)
Nov 5, 2025, 5:35 PM CET
Kimberly-Clark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 89.36 | 90.08 | 86.99 | 86.99 | 86.99 | -4.62% | 3,070 |
| Nov 3, 2025 | 104.60 | 104.60 | 86.17 | 91.20 | 91.20 | -11.90% | 7,231 |
| Oct 31, 2025 | 104.78 | 105.06 | 102.62 | 103.52 | 103.52 | -0.73% | 288 |
| Oct 30, 2025 | 101.64 | 105.34 | 101.50 | 104.28 | 104.28 | 2.52% | 1,302 |
| Oct 29, 2025 | 104.12 | 104.12 | 101.72 | 101.72 | 101.72 | -2.34% | 43 |
| Oct 28, 2025 | 104.08 | 104.16 | 103.70 | 104.16 | 104.16 | 0.56% | 175 |
| Oct 27, 2025 | 102.78 | 103.58 | 101.64 | 103.58 | 103.58 | 1.45% | 460 |
| Oct 24, 2025 | 102.04 | 103.12 | 101.70 | 102.10 | 102.10 | 0.06% | 283 |
| Oct 23, 2025 | 104.24 | 104.24 | 101.96 | 102.04 | 102.04 | -2.80% | 185 |
| Oct 22, 2025 | 103.30 | 104.98 | 103.30 | 104.98 | 104.98 | 1.31% | 174 |
| Oct 21, 2025 | 104.04 | 104.64 | 103.20 | 103.62 | 103.62 | -0.25% | 460 |
| Oct 20, 2025 | 104.10 | 104.12 | 103.88 | 103.88 | 103.88 | 0.19% | 315 |
| Oct 17, 2025 | 102.38 | 103.68 | 102.00 | 103.68 | 103.68 | 0.48% | 147 |
| Oct 16, 2025 | 103.00 | 103.82 | 103.00 | 103.18 | 103.18 | -0.23% | 54 |
| Oct 15, 2025 | 103.90 | 104.20 | 103.42 | 103.42 | 103.42 | 0.47% | 152 |
| Oct 14, 2025 | 103.70 | 104.44 | 102.94 | 102.94 | 102.94 | 0.53% | 440 |
| Oct 13, 2025 | 102.64 | 103.86 | 102.40 | 102.40 | 102.40 | -0.87% | 462 |
| 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 |