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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	108.94	110.12	110.12	110.44	108.94	21
September 10, 2025	110.14	109.6	109.6	110.14	109.6	11
September 09, 2025	111.5	111.24	111.24	111.5	110.48	538
September 08, 2025	111.52	109.1	109.1	111.52	109.1	63
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

Kimberly-Clark Corporation (KMY.DE) XETRA