Kimberly-Clark Corporation (FRA:KMY)
Germany · Delayed Price · Currency is EUR 103.88
+0.20 (0.19%)
At close: Oct 20, 2025
Kimberly-Clark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 103.18 | 104.18 | 103.18 | 104.10 | 104.10 | -0.17% | 212 |
| Oct 21, 2025 | 103.66 | 104.28 | 103.40 | 104.28 | 104.28 | 0.46% | 103 |
| Oct 20, 2025 | 103.78 | 104.32 | 103.78 | 103.80 | 103.80 | 0.48% | 51 |
| Oct 17, 2025 | 101.58 | 103.30 | 101.58 | 103.30 | 103.30 | -0.04% | 60 |
| Oct 16, 2025 | 102.72 | 103.34 | 102.72 | 103.34 | 103.34 | -0.37% | 21 |
| Oct 15, 2025 | 103.00 | 103.72 | 103.00 | 103.72 | 103.72 | -0.37% | 40 |
| Oct 14, 2025 | 102.94 | 104.18 | 102.94 | 104.10 | 104.10 | 1.70% | 153 |
| Oct 13, 2025 | 102.92 | 102.92 | 102.36 | 102.36 | 102.36 | -0.54% | 10 |
| Oct 10, 2025 | 102.92 | 102.92 | 102.92 | 102.92 | 102.92 | -0.96% | 69 |
| Oct 9, 2025 | 102.66 | 104.22 | 102.66 | 103.92 | 103.92 | -1.10% | 69 |
| Oct 8, 2025 | 105.08 | 105.08 | 105.08 | 105.08 | 105.08 | 0.61% | 50 |
| Oct 7, 2025 | 102.90 | 104.44 | 102.90 | 104.44 | 104.44 | 0.42% | 50 |
| Oct 6, 2025 | 104.68 | 104.68 | 104.00 | 104.00 | 104.00 | -0.44% | 7 |
| Oct 3, 2025 | 104.46 | 104.46 | 104.46 | 104.46 | 104.46 | -0.32% | 1,439 |
| Oct 2, 2025 | 104.80 | 105.02 | 104.80 | 104.80 | 104.80 | -1.00% | 40 |
| Oct 1, 2025 | 105.46 | 105.86 | 105.12 | 105.86 | 105.86 | 1.42% | 431 |
| Sep 30, 2025 | 104.38 | 104.38 | 104.38 | 104.38 | 104.38 | -0.25% | - |
| 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% | 295 |
| 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 |