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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	109.04	110.84	110.84	110.84	109.04	220
September 04, 2025	110.4	111.02	109.94	111.54	110.4	140
September 03, 2025	112.62	109.36	109.36	112.62	109.36	483
September 02, 2025	111.24	110.02	110.02	112.06	110	527
September 01, 2025	114.98	111.2	111.2	117	110.02	1,035
August 29, 2025	111.1	110.46	110.46	111.1	110.46	90
August 28, 2025	112.12	110.48	110.48	112.12	110.3	245
August 27, 2025	111.46	112.1	112.1	113.62	111.46	560
August 26, 2025	113.3	112.4	112.4	113.68	112.3	370
August 25, 2025	115.12	112.9	112.9	115.3	112.9	399
August 22, 2025	115.1	113.88	113.88	115.44	113.88	116
August 21, 2025	113.78	114.38	114.38	114.4	113.78	103
August 20, 2025	113.36	114.4	114.4	115.02	113.36	302
August 19, 2025	113.72	113.72	113.72	113.72	113.72	152
August 18, 2025	114.5	113.24	113.24	114.5	111.96	152
August 15, 2025	116.06	113.8	113.8	116.06	113.8	57
August 14, 2025	115.12	115.22	115.22	115.22	114.92	24
August 13, 2025	113.24	114.72	114.72	114.72	113.24	1
August 12, 2025	113.34	113.24	113.24	113.34	113.16	108
August 11, 2025	115.96	115.66	115.66	118.24	115.66	37
August 08, 2025	117.56	116.74	116.74	117.56	116.74	179
August 07, 2025	118.14	116.98	116.98	118.14	116.32	142
August 06, 2025	115.32	116.92	116.92	116.92	115.32	484
August 05, 2025	115.5	114.7	114.7	115.92	114.7	172
August 04, 2025	114.94	115.1	115.1	115.52	113.56	342
August 01, 2025	112.28	113.38	113.38	115.98	112.28	448
July 31, 2025	108.24	109.46	109.46	109.98	108.22	531
July 30, 2025	110.5	110.34	110.34	111.9	110.34	39
July 29, 2025	109.7	111.06	111.06	111.24	109.7	125
July 28, 2025	108.72	109.72	109.72	109.72	108.52	208
July 25, 2025	109.18	108.26	108.26	109.18	108.26	43
July 24, 2025	108.32	108.62	108.62	108.62	108.32	48
July 23, 2025	110.58	109.24	109.24	110.58	109.24	78
July 22, 2025	108.32	108.94	108.94	109.4	108.32	51
July 21, 2025	108	108.5	108.5	108.5	108	28
July 18, 2025	111.06	109.64	109.64	111.06	109.64	24
July 17, 2025	110.96	109.72	109.72	110.96	109.52	13
July 16, 2025	109.98	108.3	108.3	109.98	108.3	69
July 15, 2025	110.06	109.06	109.06	110.2	108.7	1,997
July 14, 2025	109.92	107.94	107.94	111.38	107.94	190
July 11, 2025	111.1	111.1	111.1	111.1	111.1	3
July 10, 2025	112.22	113.52	113.52	113.52	112.22	3
July 09, 2025	111.78	111.48	111.48	113.48	111.48	45
July 08, 2025	113.3	112.4	112.4	113.3	112.4	3
July 07, 2025	113.06	112.5	112.5	113.16	112.5	35
July 04, 2025	110.78	111.64	111.64	111.64	109.98	41
July 03, 2025	112.1	112.32	112.32	112.32	112.1	42
July 02, 2025	113.96	111.7	111.7	113.96	111.7	1
July 01, 2025	110.52	111.8	111.8	111.8	110.14	50
June 30, 2025	108.98	109.32	109.32	109.32	108.98	65
June 27, 2025	109.1	109.06	109.06	109.18	108.72	48
June 26, 2025	109.98	108.58	108.58	110.14	108.58	57
June 25, 2025	111.04	110.32	110.32	111.04	110.32	4
June 24, 2025	111.78	111.58	111.58	111.78	111.58	247
June 23, 2025	112.54	112.04	112.04	112.56	111.46	247
June 20, 2025	112.04	111.68	111.68	112.04	111.54	78
June 19, 2025	109.48	107	107	109.48	107	97
June 18, 2025	112.78	111.56	111.56	112.78	111.52	68
June 17, 2025	112	112.52	112.52	112.62	112	12
June 16, 2025	114	112.7	112.7	114	112.68	292

Kimberly-Clark Corporation (KMY.DE) XETRA