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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	93.11	92.39	92.39	93.28	92.18	412
February 19, 2026	92.63	92.56	92.56	93.9	92.56	589
February 18, 2026	92.16	93.09	93.09	93.18	90.49	155
February 17, 2026	93.28	91.47	91.47	93.28	91.47	425
February 16, 2026	94.01	93.22	93.22	94.01	92.24	866
February 13, 2026	92.48	92.29	92.29	92.48	91.18	1,069
February 12, 2026	91.36	93.12	93.12	93.34	90.29	2,829
February 11, 2026	89.51	90.2	90.2	90.2	88.23	612
February 10, 2026	88.57	89.48	89.48	89.67	88.19	1,919
February 09, 2026	88.34	87.45	87.45	88.68	87.41	2,965
February 06, 2026	88.96	88.19	88.19	89.19	88.02	848
February 05, 2026	87.74	87.94	87.94	88.42	87	712
February 04, 2026	84.71	87.26	87.26	87.46	84.7	1,352
February 03, 2026	84.93	85.36	85.36	85.5	83.98	699
February 02, 2026	85.36	84.3	84.3	85.89	83.51	1,242
January 30, 2026	82.41	83.51	83.51	83.51	82.41	1,719
January 29, 2026	83.14	83.37	83.37	83.66	82	1,038
January 28, 2026	83.33	83.37	83.37	84.46	83.33	549
January 27, 2026	85.92	84.91	84.91	87.4	84.28	1,672
January 26, 2026	86.1	85.88	85.88	86.65	85.77	914
January 23, 2026	87.18	86.29	86.29	87.31	86.29	390
January 22, 2026	86.35	86.95	86.95	87.17	84.76	693
January 21, 2026	87	85.86	85.86	87	85.43	745
January 20, 2026	84.83	85.98	85.98	85.98	83.97	723
January 19, 2026	84.9	86.35	86.35	86.35	84.9	160
January 16, 2026	86.88	85.74	85.74	86.88	85.39	697
January 15, 2026	85.47	86.37	86.37	86.5	85.3	169
January 14, 2026	84.97	84.82	84.82	85.23	84.54	437
January 13, 2026	84.88	84.52	84.52	85.23	84.02	737
January 12, 2026	83.95	85.05	85.05	85.29	83.95	1,528
January 09, 2026	85.33	84.16	84.16	85.56	83.97	489
January 08, 2026	84	84.99	84.99	85.19	83.99	831
January 07, 2026	84.64	83.51	83.51	84.64	82.46	1,554
January 06, 2026	84	83.71	83.71	84.12	83.7	597
January 05, 2026	86.43	83.95	83.95	87.2	83.95	3,380
January 02, 2026	88	86.66	86.66	88	85.58	1,932
December 30, 2025	86	86.17	86.17	86.36	86	19
December 29, 2025	83.95	85.95	85.95	86.27	83.95	353
December 23, 2025	86	85.12	85.2	86	84.72	2,744
December 22, 2025	87.44	85.12	85.12	87.44	85.12	2,310
December 19, 2025	87.42	85.85	85.85	87.42	85.85	413
December 18, 2025	87.91	87.04	87.04	88.59	86.86	629
December 17, 2025	87.7	87.62	87.62	88.2	87.62	670
December 16, 2025	87.87	87.69	87.69	87.87	86.97	456
December 15, 2025	88.49	87.54	87.54	88.49	87.07	1,362
December 12, 2025	88.69	88.34	88.34	88.69	88	1,386
December 11, 2025	88.99	88.55	88.55	88.99	87.52	440
December 10, 2025	88.4	88.85	88.85	89.02	88.4	792
December 09, 2025	87.86	88.07	88.07	88.16	87.73	320
December 08, 2025	88.61	88.01	88.01	88.78	87.29	1,807
December 05, 2025	89.22	89.62	89.62	90.1	88.54	1,850
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

Kimberly-Clark Corporation (KMY.DE) XETRA