Kimberly-Clark Corporation (FRA:KMY)
Germany · Delayed Price · Currency is EUR 112.40
-0.50 (-0.44%)
At close: Aug 26, 2025, 10:00 PM CET
Kimberly-Clark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 111.46 | 113.62 | 111.46 | 112.10 | - | -0.27% | 560 |
| Aug 26, 2025 | 113.30 | 113.68 | 112.30 | 112.40 | - | -0.44% | 370 |
| Aug 25, 2025 | 115.12 | 115.30 | 112.90 | 112.90 | - | -0.86% | 399 |
| Aug 22, 2025 | 115.10 | 115.44 | 113.88 | 113.88 | - | -0.44% | 116 |
| Aug 21, 2025 | 113.78 | 114.40 | 113.78 | 114.38 | - | -0.02% | 103 |
| Aug 20, 2025 | 113.36 | 115.02 | 113.36 | 114.40 | - | 0.60% | 302 |
| Aug 19, 2025 | 113.72 | 113.72 | 113.72 | 113.72 | - | 0.42% | 152 |
| Aug 18, 2025 | 114.50 | 114.50 | 111.96 | 113.24 | - | -0.49% | 152 |
| Aug 15, 2025 | 116.06 | 116.06 | 113.80 | 113.80 | - | -1.23% | 57 |
| Aug 14, 2025 | 115.12 | 115.22 | 114.92 | 115.22 | - | 0.44% | 24 |
| Aug 13, 2025 | 113.24 | 114.72 | 113.24 | 114.72 | - | 1.31% | 1 |
| Aug 12, 2025 | 113.34 | 113.34 | 113.16 | 113.24 | - | -2.09% | 108 |
| Aug 11, 2025 | 115.96 | 118.24 | 115.66 | 115.66 | - | -0.93% | 37 |
| Aug 8, 2025 | 117.56 | 117.56 | 116.74 | 116.74 | - | -0.21% | 179 |
| Aug 7, 2025 | 118.14 | 118.14 | 116.32 | 116.98 | - | 0.05% | 142 |
| Aug 6, 2025 | 115.32 | 116.92 | 115.32 | 116.92 | - | 1.94% | 484 |
| Aug 5, 2025 | 115.50 | 115.92 | 114.70 | 114.70 | - | -0.35% | 172 |
| Aug 4, 2025 | 114.94 | 115.52 | 113.56 | 115.10 | - | 1.52% | 342 |
| Aug 1, 2025 | 112.28 | 115.98 | 112.28 | 113.38 | - | 3.58% | 448 |
| Jul 31, 2025 | 108.24 | 109.98 | 108.22 | 109.46 | - | -0.80% | 531 |
| 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 |