Kimberly-Clark Corporation (FRA:KMY)
Germany · Delayed Price · Currency is EUR 113.38
+3.92 (3.58%)
Last updated: Aug 1, 2025
Kimberly-Clark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 112.28 | 114.06 | 112.28 | 113.82 | - | 3.98% | - |
| Jul 31, 2025 | 108.24 | 109.98 | 108.22 | 109.46 | - | -0.80% | 438 |
| Jul 30, 2025 | 110.50 | 111.90 | 110.34 | 110.34 | - | -0.65% | 39 |
| Jul 29, 2025 | 109.70 | 111.24 | 109.70 | 111.06 | - | 1.22% | 125 |
| Jul 28, 2025 | 108.72 | 109.72 | 108.52 | 109.72 | - | 1.35% | 208 |
| Jul 25, 2025 | 109.18 | 109.18 | 108.26 | 108.26 | - | -0.33% | 43 |
| Jul 24, 2025 | 108.32 | 108.62 | 108.32 | 108.62 | - | -0.57% | 48 |
| Jul 23, 2025 | 110.58 | 110.58 | 109.24 | 109.24 | - | 0.28% | 78 |
| Jul 22, 2025 | 108.32 | 109.40 | 108.32 | 108.94 | - | 0.41% | 51 |
| Jul 21, 2025 | 108.00 | 108.50 | 108.00 | 108.50 | - | -1.04% | 28 |
| Jul 18, 2025 | 111.06 | 111.06 | 109.64 | 109.64 | - | -0.07% | 24 |
| Jul 17, 2025 | 110.96 | 110.96 | 109.52 | 109.72 | - | 1.31% | 13 |
| Jul 16, 2025 | 109.98 | 109.98 | 108.30 | 108.30 | - | -0.70% | 69 |
| Jul 15, 2025 | 110.06 | 110.20 | 108.70 | 109.06 | - | 1.04% | 1,997 |
| Jul 14, 2025 | 109.92 | 111.38 | 107.94 | 107.94 | - | -2.84% | 190 |
| Jul 11, 2025 | 111.10 | 111.10 | 111.10 | 111.10 | - | -2.13% | 45 |
| Jul 10, 2025 | 112.22 | 113.52 | 112.22 | 113.52 | - | 1.83% | 3 |
| Jul 9, 2025 | 111.78 | 113.48 | 111.48 | 111.48 | - | -0.82% | 45 |
| Jul 8, 2025 | 113.30 | 113.30 | 112.40 | 112.40 | - | -0.09% | 3 |
| Jul 7, 2025 | 113.06 | 113.16 | 112.50 | 112.50 | - | 0.77% | 35 |
| Jul 4, 2025 | 110.78 | 111.64 | 109.98 | 111.64 | - | -0.61% | 41 |
| Jul 3, 2025 | 112.10 | 112.32 | 112.10 | 112.32 | - | 0.56% | 42 |
| Jul 2, 2025 | 113.96 | 113.96 | 111.70 | 111.70 | - | 2.18% | 1 |
| Jul 1, 2025 | 109.32 | 109.32 | 109.32 | 109.32 | - | - | 50 |
| Jun 30, 2025 | 108.98 | 109.32 | 108.98 | 109.32 | - | 0.24% | 65 |
| Jun 27, 2025 | 109.10 | 109.18 | 108.72 | 109.06 | - | 0.44% | 48 |
| Jun 26, 2025 | 109.98 | 110.14 | 108.58 | 108.58 | - | -1.58% | 57 |
| Jun 25, 2025 | 111.04 | 111.04 | 110.32 | 110.32 | - | -1.13% | 4 |
| Jun 24, 2025 | 111.78 | 111.78 | 111.58 | 111.58 | - | -0.41% | 1 |
| Jun 23, 2025 | 112.54 | 112.56 | 111.46 | 112.04 | - | 0.32% | 247 |
| Jun 20, 2025 | 112.04 | 112.04 | 111.54 | 111.68 | - | 4.37% | 78 |
| Jun 19, 2025 | 109.48 | 109.48 | 107.00 | 107.00 | - | -4.09% | 97 |
| Jun 18, 2025 | 112.78 | 112.78 | 111.52 | 111.56 | - | -0.85% | 68 |
| Jun 17, 2025 | 112.00 | 112.62 | 112.00 | 112.52 | - | -0.16% | 12 |
| Jun 16, 2025 | 114.00 | 114.00 | 112.68 | 112.70 | - | -1.90% | 292 |
| Jun 13, 2025 | 113.22 | 116.30 | 113.22 | 114.88 | - | -0.21% | 2,104 |
| Jun 12, 2025 | 115.00 | 115.12 | 114.54 | 115.12 | - | -0.64% | 44 |
| Jun 11, 2025 | 115.52 | 116.22 | 115.52 | 115.86 | - | -1.08% | 142 |
| Jun 10, 2025 | 117.44 | 117.44 | 115.84 | 117.12 | - | 0.05% | 309 |
| Jun 9, 2025 | 116.46 | 118.92 | 116.46 | 117.06 | - | -0.48% | 143 |
| Jun 6, 2025 | 118.58 | 118.58 | 117.60 | 117.62 | - | -0.98% | 7 |
| Jun 5, 2025 | 116.44 | 118.86 | 116.44 | 118.78 | - | -3.26% | 365 |
| Jun 4, 2025 | 122.30 | 122.78 | 121.64 | 122.78 | - | -0.41% | 1,342 |
| Jun 3, 2025 | 124.62 | 124.62 | 122.94 | 123.28 | - | -0.29% | 116 |
| Jun 2, 2025 | 126.60 | 127.16 | 123.64 | 123.64 | - | -2.26% | 242 |
| May 30, 2025 | 126.50 | 126.50 | 126.50 | 126.50 | - | 0.46% | 31 |
| May 29, 2025 | 125.92 | 125.92 | 125.92 | 125.92 | - | -0.27% | 31 |
| May 28, 2025 | 124.14 | 127.50 | 124.14 | 126.26 | - | 0.53% | 31 |
| May 27, 2025 | 125.46 | 125.60 | 125.46 | 125.60 | - | 0.64% | 3 |
| May 26, 2025 | 124.80 | 124.80 | 124.80 | 124.80 | - | 1.61% | 145 |