Kimberly-Clark Corporation (ETR:KMY)
Germany · Delayed Price · Currency is EUR 100.00
+1.55 (1.57%)
Oct 23, 2026, 9:04 AM CEST
ETR:KMY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1.57% | 25 |
| Oct 22, 2026 | 95.37 | 98.50 | 95.14 | 98.45 | 98.45 | 3.31% | 1,071 |
| Oct 21, 2026 | 96.13 | 96.13 | 95.30 | 95.30 | 95.30 | -0.08% | 332 |
| Oct 20, 2026 | 94.59 | 95.38 | 94.10 | 95.38 | 95.38 | 1.95% | 753 |
| Oct 19, 2026 | 93.46 | 94.32 | 93.43 | 93.56 | 93.56 | -0.05% | 114 |
| Oct 16, 2026 | 92.96 | 93.61 | 92.69 | 93.61 | 93.61 | 0.63% | 176 |
| Oct 15, 2026 | 89.28 | 93.24 | 89.28 | 93.02 | 93.02 | 4.39% | 835 |
| Oct 14, 2026 | 88.03 | 89.22 | 88.03 | 89.11 | 89.11 | 2.31% | 477 |
| Oct 13, 2026 | 88.83 | 89.39 | 86.70 | 87.10 | 87.10 | -0.41% | 5,706 |
| Oct 12, 2026 | 87.02 | 87.71 | 87.02 | 87.46 | 87.46 | -0.02% | 29 |
| Oct 9, 2026 | 87.17 | 87.60 | 86.65 | 87.48 | 87.48 | 1.72% | 731 |
| Oct 8, 2026 | 86.38 | 86.67 | 86.00 | 86.00 | 86.00 | -0.60% | 255 |
| Oct 7, 2026 | 86.43 | 86.78 | 86.34 | 86.52 | 86.52 | 0.89% | 799 |
| Oct 6, 2026 | 85.47 | 85.76 | 84.68 | 85.76 | 85.76 | 1.58% | 572 |
| Oct 5, 2026 | 84.00 | 84.63 | 84.00 | 84.43 | 84.43 | 0.84% | 909 |
| Oct 2, 2026 | 84.35 | 84.54 | 83.73 | 83.73 | 83.73 | -1.17% | 254 |
| Oct 1, 2026 | 86.44 | 86.46 | 83.80 | 84.72 | 84.72 | -2.56% | 2,075 |
| Sep 30, 2026 | 87.06 | 87.44 | 86.95 | 86.95 | 86.95 | 0.30% | 115 |
| Sep 29, 2026 | 86.95 | 86.95 | 86.58 | 86.69 | 86.69 | 0.64% | 5 |
| Sep 28, 2026 | 86.15 | 87.57 | 86.14 | 86.14 | 86.14 | 1.27% | 1,481 |
| Sep 25, 2026 | 85.84 | 85.84 | 84.98 | 85.06 | 85.06 | -0.86% | 843 |
| Sep 24, 2026 | 86.28 | 86.82 | 85.40 | 85.80 | 85.80 | -0.23% | 3,413 |
| Sep 23, 2026 | 86.71 | 86.88 | 86.00 | 86.00 | 86.00 | -0.76% | 305 |
| Sep 22, 2026 | 85.42 | 87.02 | 85.42 | 86.66 | 86.66 | 1.55% | 451 |
| Sep 21, 2026 | 85.37 | 85.57 | 84.88 | 85.34 | 85.34 | - | 994 |
| Sep 18, 2026 | 85.57 | 85.69 | 85.05 | 85.34 | 85.34 | 0.13% | 251 |
| Sep 17, 2026 | 86.06 | 86.16 | 85.23 | 85.23 | 85.23 | -0.18% | 300 |
| Sep 16, 2026 | 86.22 | 86.22 | 85.27 | 85.38 | 85.38 | 0.92% | 1,177 |
| Sep 15, 2026 | 86.51 | 86.63 | 84.50 | 84.60 | 84.60 | -2.73% | 1,239 |
| Sep 14, 2026 | 85.82 | 86.97 | 85.72 | 86.97 | 86.97 | 3.41% | 340 |
| Sep 11, 2026 | 85.36 | 85.51 | 83.93 | 84.10 | 84.10 | -1.12% | 744 |
| Sep 10, 2026 | 86.08 | 86.08 | 85.00 | 85.05 | 85.05 | 0.29% | 2,731 |
| Sep 9, 2026 | 87.90 | 88.79 | 84.74 | 84.80 | 84.80 | -4.63% | 1,901 |
| Sep 8, 2026 | 90.19 | 90.19 | 88.92 | 88.92 | 88.92 | -1.57% | 1,139 |
| Sep 7, 2026 | 92.73 | 92.73 | 90.18 | 90.34 | 90.34 | -1.64% | 1,008 |
| Sep 4, 2026 | 92.52 | 92.52 | 91.71 | 91.85 | 91.85 | -0.54% | 415 |
| Sep 3, 2026 | 93.73 | 93.73 | 93.45 | 93.45 | 92.35 | 0.47% | 236 |
| Sep 2, 2026 | 93.44 | 93.44 | 92.45 | 93.01 | 91.91 | -0.28% | 780 |
| Sep 1, 2026 | 93.88 | 94.28 | 92.60 | 93.27 | 92.17 | 0.04% | 614 |
| Aug 31, 2026 | 92.00 | 94.50 | 92.00 | 93.23 | 92.13 | -1.55% | 196 |
| Aug 28, 2026 | 95.45 | 95.52 | 94.70 | 94.70 | 93.58 | 0.21% | 85 |
| Aug 27, 2026 | 94.13 | 94.50 | 93.92 | 94.50 | 93.39 | -0.58% | 426 |
| Aug 26, 2026 | 95.50 | 95.50 | 95.05 | 95.05 | 93.93 | 0.22% | 140 |
| Aug 25, 2026 | 95.27 | 95.27 | 94.48 | 94.84 | 93.72 | -1.07% | 527 |
| Aug 24, 2026 | 94.36 | 96.03 | 94.36 | 95.87 | 94.74 | 2.58% | 497 |
| Aug 21, 2026 | 93.01 | 94.29 | 92.64 | 93.46 | 92.36 | 0.09% | 1,835 |
| Aug 20, 2026 | 94.73 | 94.73 | 92.69 | 93.38 | 92.28 | -0.21% | 3,291 |
| Aug 19, 2026 | 92.67 | 93.68 | 92.67 | 93.58 | 92.48 | -0.71% | 277 |
| Aug 18, 2026 | 93.95 | 94.75 | 93.26 | 94.25 | 93.14 | 1.45% | 1,159 |
| Aug 17, 2026 | 95.67 | 95.67 | 92.85 | 92.90 | 91.81 | -2.92% | 1,849 |