Kimberly-Clark Corporation (FRA:KMY)
Germany · Delayed Price · Currency is EUR 104.16
+0.16 (0.15%)
Last updated: Sep 29, 2025, 5:35 PM CET
Kimberly-Clark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 104.64 | 104.64 | 104.64 | 104.64 | 104.64 | 0.52% | 100 |
| Sep 26, 2025 | 103.90 | 104.98 | 103.90 | 104.10 | 104.10 | -0.52% | 265 |
| Sep 25, 2025 | 105.22 | 105.22 | 104.20 | 104.64 | 104.64 | 0.08% | 30 |
| Sep 24, 2025 | 104.56 | 104.56 | 104.56 | 104.56 | 104.56 | 0.35% | 70 |
| Sep 23, 2025 | 105.04 | 105.62 | 104.20 | 104.20 | 104.20 | -1.64% | 70 |
| Sep 22, 2025 | 106.26 | 106.26 | 105.94 | 105.94 | 105.94 | -0.21% | 20 |
| Sep 19, 2025 | 106.16 | 106.16 | 106.16 | 106.16 | 106.16 | 0.06% | 40 |
| Sep 18, 2025 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | -0.69% | 40 |
| Sep 17, 2025 | 105.06 | 106.84 | 105.06 | 106.84 | 106.84 | 1.75% | 40 |
| Sep 16, 2025 | 106.18 | 106.62 | 105.00 | 105.00 | 105.00 | -3.12% | 121 |
| Sep 15, 2025 | 108.70 | 109.46 | 108.38 | 108.38 | 108.38 | -1.97% | 30 |
| Sep 12, 2025 | 109.96 | 110.56 | 109.96 | 110.56 | 110.56 | 0.38% | 10 |
| Sep 11, 2025 | 109.04 | 110.14 | 109.04 | 110.14 | 110.14 | 1.05% | 20 |
| Sep 10, 2025 | 111.40 | 112.32 | 109.00 | 109.00 | 109.00 | -1.36% | 115 |
| Sep 9, 2025 | 109.76 | 110.50 | 109.76 | 110.50 | 110.50 | 1.51% | 25 |
| Sep 8, 2025 | 110.36 | 111.22 | 108.86 | 108.86 | 108.86 | -1.16% | 61 |
| Sep 5, 2025 | 109.10 | 110.16 | 109.10 | 110.14 | 110.14 | -0.22% | 51 |
| Sep 4, 2025 | 109.36 | 110.38 | 109.36 | 110.38 | 109.30 | 0.88% | 234 |
| Sep 3, 2025 | 110.34 | 111.36 | 109.42 | 109.42 | 108.35 | -0.73% | 102 |
| Sep 2, 2025 | 110.12 | 111.74 | 110.12 | 110.22 | 109.15 | -0.79% | 47 |
| Sep 1, 2025 | 109.82 | 111.10 | 109.82 | 111.10 | 110.02 | 1.07% | 20 |
| Aug 29, 2025 | 109.92 | 109.92 | 109.92 | 109.92 | 108.85 | -1.45% | - |
| Aug 28, 2025 | 111.54 | 111.54 | 111.54 | 111.54 | 110.45 | -0.13% | - |
| Aug 27, 2025 | 111.24 | 111.68 | 111.24 | 111.68 | 110.59 | -1.29% | 9 |
| Aug 26, 2025 | 112.00 | 113.14 | 112.00 | 113.14 | 112.04 | -0.60% | 10 |
| Aug 25, 2025 | 113.82 | 113.82 | 113.82 | 113.82 | 112.71 | -0.66% | - |
| Aug 22, 2025 | 114.26 | 114.58 | 114.26 | 114.58 | 113.46 | 0.63% | 18 |
| Aug 21, 2025 | 113.96 | 113.96 | 113.86 | 113.86 | 112.75 | -0.68% | 25 |
| Aug 20, 2025 | 114.66 | 114.66 | 114.64 | 114.64 | 113.52 | 2.16% | 70 |
| Aug 19, 2025 | 112.22 | 112.22 | 112.22 | 112.22 | 111.13 | -0.66% | - |
| Aug 18, 2025 | 113.16 | 113.16 | 112.96 | 112.96 | 111.86 | -0.98% | 10 |
| Aug 15, 2025 | 114.08 | 114.08 | 114.08 | 114.08 | 112.97 | -1.37% | - |
| Aug 14, 2025 | 115.66 | 115.66 | 115.66 | 115.66 | 114.53 | 1.21% | 20 |
| Aug 13, 2025 | 113.96 | 114.28 | 113.96 | 114.28 | 113.17 | -0.63% | 8 |
| Aug 12, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 113.88 | -1.02% | - |
| Aug 11, 2025 | 116.18 | 116.18 | 116.18 | 116.18 | 115.05 | -1.09% | - |
| Aug 8, 2025 | 116.94 | 117.46 | 116.94 | 117.46 | 116.31 | -0.07% | 22 |
| Aug 7, 2025 | 116.60 | 117.54 | 116.60 | 117.54 | 116.39 | 1.80% | 11 |
| Aug 6, 2025 | 115.46 | 115.46 | 115.46 | 115.46 | 114.33 | 0.68% | - |
| Aug 5, 2025 | 115.06 | 115.06 | 114.68 | 114.68 | 113.56 | 0.42% | 432 |
| Aug 4, 2025 | 114.04 | 114.20 | 114.04 | 114.20 | 113.09 | 0.58% | 84 |
| Aug 1, 2025 | 110.14 | 113.54 | 110.14 | 113.54 | 112.43 | 3.97% | 10 |
| Jul 31, 2025 | 109.20 | 109.20 | 109.20 | 109.20 | 108.14 | -1.53% | - |
| Jul 30, 2025 | 110.90 | 110.90 | 110.90 | 110.90 | 109.82 | 1.59% | - |
| Jul 29, 2025 | 109.16 | 109.16 | 109.16 | 109.16 | 108.10 | 0.17% | - |
| Jul 28, 2025 | 108.28 | 108.98 | 108.28 | 108.98 | 107.92 | 0.61% | 89 |
| Jul 25, 2025 | 108.32 | 108.32 | 108.32 | 108.32 | 107.26 | - | - |
| Jul 24, 2025 | 108.32 | 108.32 | 108.32 | 108.32 | 107.26 | -1.20% | - |
| Jul 23, 2025 | 109.74 | 110.02 | 109.64 | 109.64 | 108.57 | 1.13% | 265 |
| Jul 22, 2025 | 108.42 | 108.42 | 108.42 | 108.42 | 107.36 | -1.31% | - |