Kimberly-Clark Corporation (ETR:KMY)
Germany
· Delayed Price · Currency is EUR 89.62
-0.71 (-0.79%)
Dec 5, 2025, 5:35 PM CET
Kimberly-Clark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 89.22 | 90.10 | 88.54 | 89.62 | 89.62 | -0.79% | 1,850 |
| Dec 4, 2025 | 91.92 | 93.64 | 90.12 | 90.33 | 89.25 | -0.45% | 1,091 |
| Dec 3, 2025 | 91.00 | 93.15 | 90.57 | 90.74 | 89.65 | -1.17% | 1,184 |
| Dec 2, 2025 | 94.00 | 94.96 | 91.81 | 91.81 | 90.71 | -2.69% | 917 |
| Dec 1, 2025 | 96.41 | 96.41 | 93.67 | 94.35 | 93.22 | 0.60% | 2,344 |
| Nov 28, 2025 | 94.58 | 94.58 | 93.26 | 93.79 | 92.67 | -0.81% | 215 |
| Nov 27, 2025 | 92.14 | 94.56 | 92.14 | 94.56 | 93.43 | 0.69% | 314 |
| Nov 26, 2025 | 92.02 | 94.49 | 91.90 | 93.91 | 92.79 | 2.40% | 509 |
| Nov 25, 2025 | 91.51 | 91.87 | 91.06 | 91.71 | 90.61 | 1.25% | 1,084 |
| Nov 24, 2025 | 91.58 | 91.58 | 90.58 | 90.58 | 89.50 | -0.42% | 120 |
| Nov 21, 2025 | 90.50 | 90.96 | 89.45 | 90.96 | 89.87 | 0.94% | 475 |
| Nov 20, 2025 | 89.43 | 90.11 | 88.87 | 90.11 | 89.03 | 1.51% | 314 |
| Nov 19, 2025 | 89.91 | 89.91 | 88.20 | 88.77 | 87.71 | 0.67% | 356 |
| Nov 18, 2025 | 89.60 | 89.62 | 88.18 | 88.18 | 87.13 | -2.10% | 737 |
| Nov 17, 2025 | 90.30 | 90.87 | 89.27 | 90.07 | 88.99 | 0.59% | 5,767 |
| Nov 14, 2025 | 90.50 | 90.50 | 89.54 | 89.54 | 88.47 | -1.13% | 795 |
| Nov 13, 2025 | 90.05 | 90.96 | 90.00 | 90.56 | 89.48 | 0.04% | 810 |
| Nov 12, 2025 | 89.36 | 90.66 | 88.75 | 90.52 | 89.44 | 1.81% | 936 |
| Nov 11, 2025 | 89.42 | 89.50 | 88.85 | 88.91 | 87.85 | 0.36% | 340 |
| Nov 10, 2025 | 90.76 | 90.76 | 88.26 | 88.59 | 87.53 | -1.49% | 1,267 |
| Nov 7, 2025 | 87.86 | 89.93 | 87.21 | 89.93 | 88.85 | 3.43% | 1,703 |
| Nov 6, 2025 | 87.98 | 88.09 | 86.95 | 86.95 | 85.91 | -0.31% | 365 |
| Nov 5, 2025 | 88.00 | 88.22 | 87.00 | 87.22 | 86.18 | 0.26% | 3,952 |
| Nov 4, 2025 | 89.36 | 90.08 | 86.99 | 86.99 | 85.95 | -4.62% | 3,070 |
| Nov 3, 2025 | 104.60 | 104.60 | 86.17 | 91.20 | 90.11 | -11.90% | 7,231 |
| Oct 31, 2025 | 104.78 | 105.06 | 102.62 | 103.52 | 102.28 | -0.73% | 288 |
| Oct 30, 2025 | 101.64 | 105.34 | 101.50 | 104.28 | 103.03 | 2.52% | 1,302 |
| Oct 29, 2025 | 104.12 | 104.12 | 101.72 | 101.72 | 100.50 | -2.34% | 43 |
| Oct 28, 2025 | 104.08 | 104.16 | 103.70 | 104.16 | 102.91 | 0.56% | 175 |
| Oct 27, 2025 | 102.78 | 103.58 | 101.64 | 103.58 | 102.34 | 1.45% | 460 |
| Oct 24, 2025 | 102.04 | 103.12 | 101.70 | 102.10 | 100.88 | 0.06% | 283 |
| Oct 23, 2025 | 104.24 | 104.24 | 101.96 | 102.04 | 100.82 | -2.80% | 185 |
| Oct 22, 2025 | 103.30 | 104.98 | 103.30 | 104.98 | 103.72 | 1.31% | 174 |
| Oct 21, 2025 | 104.04 | 104.64 | 103.20 | 103.62 | 102.38 | -0.25% | 460 |
| Oct 20, 2025 | 104.10 | 104.12 | 103.88 | 103.88 | 102.64 | 0.19% | 315 |
| Oct 17, 2025 | 102.38 | 103.68 | 102.00 | 103.68 | 102.44 | 0.48% | 147 |
| Oct 16, 2025 | 103.00 | 103.82 | 103.00 | 103.18 | 101.95 | -0.23% | 54 |
| Oct 15, 2025 | 103.90 | 104.20 | 103.42 | 103.42 | 102.18 | 0.47% | 152 |
| Oct 14, 2025 | 103.70 | 104.44 | 102.94 | 102.94 | 101.71 | 0.53% | 440 |
| Oct 13, 2025 | 102.64 | 103.86 | 102.40 | 102.40 | 101.18 | -0.87% | 462 |
| Oct 10, 2025 | 103.70 | 103.70 | 103.30 | 103.30 | 102.06 | -0.52% | 211 |
| Oct 9, 2025 | 103.18 | 104.20 | 103.18 | 103.84 | 102.60 | -0.15% | 282 |
| Oct 8, 2025 | 105.88 | 105.88 | 104.00 | 104.00 | 102.76 | -0.19% | 52 |
| Oct 7, 2025 | 103.72 | 104.20 | 102.80 | 104.20 | 102.95 | 1.07% | 212 |
| Oct 6, 2025 | 104.74 | 106.34 | 103.10 | 103.10 | 101.87 | -0.85% | 168 |
| Oct 3, 2025 | 104.54 | 104.54 | 103.98 | 103.98 | 102.74 | -0.97% | 273 |
| Oct 2, 2025 | 104.84 | 105.00 | 104.54 | 105.00 | 103.74 | -0.46% | 57 |
| Oct 1, 2025 | 105.98 | 105.98 | 105.48 | 105.48 | 104.22 | 0.02% | 58 |
| Sep 30, 2025 | 104.84 | 105.46 | 104.84 | 105.46 | 104.20 | 1.25% | 107 |
| Sep 29, 2025 | 104.06 | 104.72 | 104.06 | 104.16 | 102.91 | 0.15% | 37 |
| Sep 26, 2025 | 103.32 | 104.64 | 103.32 | 104.00 | 102.76 | -0.73% | 84 |
| Sep 25, 2025 | 105.58 | 105.72 | 103.78 | 104.76 | 103.51 | -0.70% | 242 |
| Sep 24, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 104.24 | 1.17% | - |
| Sep 23, 2025 | 105.62 | 105.66 | 104.28 | 104.28 | 103.03 | -1.04% | 157 |
| Sep 22, 2025 | 106.30 | 106.30 | 105.38 | 105.38 | 104.12 | -1.53% | 234 |
| Sep 19, 2025 | 106.96 | 107.54 | 106.96 | 107.02 | 105.74 | 0.15% | 178 |
| Sep 18, 2025 | 106.96 | 107.22 | 106.16 | 106.86 | 105.58 | -0.09% | 58 |
| Sep 17, 2025 | 105.42 | 106.96 | 105.42 | 106.96 | 105.68 | 1.17% | 2 |
| Sep 16, 2025 | 106.70 | 106.90 | 105.72 | 105.72 | 104.46 | -2.22% | 62 |
| Sep 15, 2025 | 109.56 | 109.56 | 108.00 | 108.12 | 106.83 | -1.46% | 1,691 |
| Sep 12, 2025 | 111.08 | 111.08 | 109.72 | 109.72 | 108.41 | -0.36% | 77 |
| Sep 11, 2025 | 108.94 | 110.44 | 108.94 | 110.12 | 108.80 | 0.47% | 21 |
| Sep 10, 2025 | 110.14 | 110.14 | 109.60 | 109.60 | 108.29 | -1.47% | 11 |
| Sep 9, 2025 | 111.50 | 111.50 | 110.48 | 111.24 | 109.91 | 1.96% | 538 |
| Sep 8, 2025 | 111.52 | 111.52 | 109.10 | 109.10 | 107.80 | -1.57% | 63 |
| Sep 5, 2025 | 109.04 | 110.84 | 109.04 | 110.84 | 109.51 | -0.16% | 220 |
| Sep 4, 2025 | 110.40 | 111.54 | 110.40 | 111.02 | 108.62 | 1.52% | 140 |
| Sep 3, 2025 | 112.62 | 112.62 | 109.36 | 109.36 | 107.00 | -0.60% | 483 |
| Sep 2, 2025 | 111.24 | 112.06 | 110.00 | 110.02 | 107.64 | -1.06% | 527 |
| Sep 1, 2025 | 114.98 | 117.00 | 110.02 | 111.20 | 108.80 | 0.67% | 1,035 |
| Aug 29, 2025 | 111.10 | 111.10 | 110.46 | 110.46 | 108.07 | -0.02% | 90 |
| Aug 28, 2025 | 112.12 | 112.12 | 110.30 | 110.48 | 108.09 | -1.45% | 245 |
| Aug 27, 2025 | 111.46 | 113.62 | 111.46 | 112.10 | 109.68 | -0.27% | 560 |
| Aug 26, 2025 | 113.30 | 113.68 | 112.30 | 112.40 | 109.97 | -0.44% | 370 |
| Aug 25, 2025 | 115.12 | 115.30 | 112.90 | 112.90 | 110.46 | -0.86% | 399 |
| Aug 22, 2025 | 115.10 | 115.44 | 113.88 | 113.88 | 111.42 | -0.44% | 116 |
| Aug 21, 2025 | 113.78 | 114.40 | 113.78 | 114.38 | 111.91 | -0.02% | 103 |
| Aug 20, 2025 | 113.36 | 115.02 | 113.36 | 114.40 | 111.93 | 0.60% | 302 |
| Aug 19, 2025 | 113.72 | 113.72 | 113.72 | 113.72 | 111.26 | 0.42% | - |
| Aug 18, 2025 | 114.50 | 114.50 | 111.96 | 113.24 | 110.79 | -0.49% | 152 |
| Aug 15, 2025 | 116.06 | 116.06 | 113.80 | 113.80 | 111.34 | -1.23% | 57 |
| Aug 14, 2025 | 115.12 | 115.22 | 114.92 | 115.22 | 112.73 | 0.44% | 24 |
| Aug 13, 2025 | 113.24 | 114.72 | 113.24 | 114.72 | 112.24 | 1.31% | 1 |
| Aug 12, 2025 | 113.34 | 113.34 | 113.16 | 113.24 | 110.79 | -2.09% | 108 |
| Aug 11, 2025 | 115.96 | 118.24 | 115.66 | 115.66 | 113.16 | -0.93% | 37 |
| Aug 8, 2025 | 117.56 | 117.56 | 116.74 | 116.74 | 114.22 | -0.21% | 179 |
| Aug 7, 2025 | 118.14 | 118.14 | 116.32 | 116.98 | 114.45 | 0.05% | 142 |
| Aug 6, 2025 | 115.32 | 116.92 | 115.32 | 116.92 | 114.40 | 1.94% | 484 |
| Aug 5, 2025 | 115.50 | 115.92 | 114.70 | 114.70 | 112.22 | -0.35% | 172 |
| Aug 4, 2025 | 114.94 | 115.52 | 113.56 | 115.10 | 112.61 | 1.52% | 342 |
| Aug 1, 2025 | 112.28 | 115.98 | 112.28 | 113.38 | 110.93 | 3.58% | 448 |
| Jul 31, 2025 | 108.24 | 109.98 | 108.22 | 109.46 | 107.10 | -0.80% | 531 |
| Jul 30, 2025 | 110.50 | 111.90 | 110.34 | 110.34 | 107.96 | -0.65% | 39 |
| Jul 29, 2025 | 109.70 | 111.24 | 109.70 | 111.06 | 108.66 | 1.22% | 125 |
| Jul 28, 2025 | 108.72 | 109.72 | 108.52 | 109.72 | 107.35 | 1.35% | 208 |
| Jul 25, 2025 | 109.18 | 109.18 | 108.26 | 108.26 | 105.92 | -0.33% | 43 |
| Jul 24, 2025 | 108.32 | 108.62 | 108.32 | 108.62 | 106.27 | -0.57% | 48 |
| Jul 23, 2025 | 110.58 | 110.58 | 109.24 | 109.24 | 106.88 | 0.28% | 78 |
| Jul 22, 2025 | 108.32 | 109.40 | 108.32 | 108.94 | 106.59 | 0.41% | 51 |
| Jul 21, 2025 | 108.00 | 108.50 | 108.00 | 108.50 | 106.16 | -1.04% | 28 |