Kimberly-Clark Corporation - KMY.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	91.92	90.33	90.33	93.64	90.12	1,091
December 03, 2025	91	90.74	90.74	93.15	90.57	1,184
December 02, 2025	94	91.81	91.81	94.96	91.81	917
December 01, 2025	96.41	94.35	94.35	96.41	93.67	2,363
November 28, 2025	94.58	93.79	93.79	94.58	93.26	215
November 27, 2025	92.14	94.56	94.56	94.56	92.14	314
November 26, 2025	92.02	93.91	93.91	94.49	91.9	509
November 25, 2025	91.51	91.71	91.71	91.87	91.06	1,084
November 24, 2025	91.58	90.58	90.58	91.58	90.58	120
November 21, 2025	90.5	90.96	90.96	90.96	89.45	475
November 20, 2025	89.43	90.11	90.11	90.11	88.87	314
November 19, 2025	89.91	88.77	88.77	89.91	88.2	356
November 18, 2025	89.6	88.18	88.18	89.62	88.18	737
November 17, 2025	90.3	90.07	90.07	90.87	89.27	5,767
November 14, 2025	90.5	89.54	89.54	90.5	89.54	795
November 13, 2025	90.05	90.56	90.56	90.96	90	810
November 12, 2025	89.36	90.52	90.52	90.66	88.75	936
November 11, 2025	89.42	88.91	88.91	89.5	88.85	340
November 10, 2025	90.76	88.59	88.59	90.76	88.26	1,267
November 07, 2025	87.86	89.93	89.93	89.93	87.21	1,703
November 06, 2025	87.98	86.95	86.95	88.09	86.95	365
November 05, 2025	88	87.22	87.22	88.22	87	3,952
November 04, 2025	89.36	86.99	86.99	90.08	86.99	3,070
November 03, 2025	104.6	91.2	91.2	104.6	86.17	7,231
October 31, 2025	104.78	103.52	103.52	105.06	102.62	288
October 30, 2025	101.64	104.28	104.28	105.34	101.5	1,302
October 29, 2025	104.12	101.72	101.72	104.12	101.72	43
October 28, 2025	104.08	104.16	104.16	104.16	103.7	175
October 27, 2025	102.78	103.58	103.58	103.58	101.64	460
October 24, 2025	102.04	102.1	102.1	103.12	101.7	283
October 23, 2025	104.24	102.04	102.04	104.24	101.96	185
October 22, 2025	103.3	104.98	104.98	104.98	103.3	174
October 21, 2025	104.04	103.62	103.62	104.64	103.2	460
October 20, 2025	104.1	103.88	103.88	104.12	103.88	315
October 17, 2025	102.38	103.68	103.68	103.68	102	147
October 16, 2025	103	103.18	103.18	103.82	103	54
October 15, 2025	103.9	103.42	103.42	104.2	103.42	152
October 14, 2025	103.7	102.94	102.94	104.44	102.94	440
October 13, 2025	102.64	102.4	102.4	103.86	102.4	462
October 10, 2025	103.7	103.3	103.3	103.7	103.3	211
October 09, 2025	103.18	103.84	103.84	104.2	103.18	282
October 08, 2025	105.88	104	104	105.88	104	52
October 07, 2025	103.72	104.2	104.2	104.2	102.8	212
October 06, 2025	104.74	103.1	103.1	106.34	103.1	168
October 03, 2025	104.54	103.98	103.98	104.54	103.98	273
October 02, 2025	104.84	105	105	105	104.54	57
October 01, 2025	105.98	105.48	105.48	105.98	105.48	58
September 30, 2025	104.84	105.46	105.46	105.46	104.84	107
September 29, 2025	104.06	104.16	104.16	104.72	104.06	37
September 26, 2025	103.32	104	104	104.64	103.32	84
September 25, 2025	105.58	104.76	104.76	105.72	103.78	242
September 24, 2025	105.5	105.5	105.5	105.5	105.5	157
September 23, 2025	105.62	104.28	104.28	105.66	104.28	157
September 22, 2025	106.3	105.38	105.38	106.3	105.38	234
September 19, 2025	106.96	107.02	107.02	107.54	106.96	178
September 18, 2025	106.96	106.86	106.86	107.22	106.16	58
September 17, 2025	105.42	106.96	106.96	106.96	105.42	2
September 16, 2025	106.7	105.72	105.72	106.9	105.72	62
September 15, 2025	109.56	108.12	108.12	109.56	108	1,691
September 12, 2025	111.08	109.72	109.72	111.08	109.72	77

Kimberly-Clark Corporation (KMY.DE) XETRA