Kimberly-Clark Corporation (ETR:KMY)
Germany
· Delayed Price · Currency is EUR 89.09
-0.79 (-0.88%)
Mar 6, 2026, 5:35 PM CET
Kimberly-Clark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 92.20 | 93.11 | 89.00 | 89.88 | 88.77 | 0.48% | 1,503 |
| Mar 4, 2026 | 89.39 | 90.83 | 88.02 | 89.45 | 88.35 | -1.56% | 988 |
| Mar 3, 2026 | 93.66 | 94.72 | 90.63 | 90.87 | 89.75 | -3.34% | 4,718 |
| Mar 2, 2026 | 95.47 | 95.50 | 92.68 | 94.01 | 92.85 | 0.27% | 2,800 |
| Feb 27, 2026 | 94.71 | 95.00 | 92.57 | 93.76 | 92.61 | 0.90% | 648 |
| Feb 26, 2026 | 92.77 | 93.16 | 92.77 | 92.92 | 91.78 | 0.66% | 353 |
| Feb 25, 2026 | 94.72 | 94.72 | 91.87 | 92.31 | 91.17 | -1.65% | 972 |
| Feb 24, 2026 | 93.30 | 94.50 | 93.30 | 93.86 | 92.70 | 0.35% | 176 |
| Feb 23, 2026 | 92.52 | 93.62 | 91.55 | 93.53 | 92.38 | 1.23% | 1,660 |
| Feb 20, 2026 | 93.11 | 93.28 | 92.18 | 92.39 | 91.25 | -0.18% | 412 |
| Feb 19, 2026 | 92.63 | 93.90 | 92.56 | 92.56 | 91.42 | -0.57% | 589 |
| Feb 18, 2026 | 92.16 | 93.18 | 90.49 | 93.09 | 91.94 | 1.77% | 149 |
| Feb 17, 2026 | 93.28 | 93.28 | 91.47 | 91.47 | 90.34 | -1.88% | 425 |
| Feb 16, 2026 | 94.01 | 94.01 | 92.24 | 93.22 | 92.07 | 1.01% | 854 |
| Feb 13, 2026 | 92.48 | 92.48 | 91.18 | 92.29 | 91.15 | -0.89% | 1,049 |
| Feb 12, 2026 | 91.36 | 93.34 | 90.29 | 93.12 | 91.97 | 3.24% | 2,619 |
| Feb 11, 2026 | 89.51 | 90.20 | 88.23 | 90.20 | 89.09 | 0.80% | 612 |
| Feb 10, 2026 | 88.57 | 89.67 | 88.19 | 89.48 | 88.38 | 2.32% | 1,919 |
| Feb 9, 2026 | 88.34 | 88.68 | 87.41 | 87.45 | 86.37 | -0.84% | 2,942 |
| Feb 6, 2026 | 88.96 | 89.19 | 88.02 | 88.19 | 87.10 | 0.28% | 848 |
| Feb 5, 2026 | 87.74 | 88.42 | 87.00 | 87.94 | 86.86 | 0.78% | 712 |
| Feb 4, 2026 | 84.71 | 87.46 | 84.70 | 87.26 | 86.19 | 2.23% | 1,352 |
| Feb 3, 2026 | 84.93 | 85.50 | 83.98 | 85.36 | 84.31 | 1.26% | 699 |
| Feb 2, 2026 | 85.36 | 85.89 | 83.51 | 84.30 | 83.26 | 0.95% | 1,242 |
| Jan 30, 2026 | 82.41 | 83.51 | 82.41 | 83.51 | 82.48 | 0.17% | 1,719 |
| Jan 29, 2026 | 83.14 | 83.66 | 82.00 | 83.37 | 82.34 | - | 1,038 |
| Jan 28, 2026 | 83.33 | 84.46 | 83.33 | 83.37 | 82.34 | -1.81% | 474 |
| Jan 27, 2026 | 85.92 | 87.40 | 84.28 | 84.91 | 83.86 | -1.13% | 1,672 |
| Jan 26, 2026 | 86.10 | 86.65 | 85.77 | 85.88 | 84.82 | -0.48% | 797 |
| Jan 23, 2026 | 87.18 | 87.31 | 86.29 | 86.29 | 85.23 | -0.76% | 390 |
| Jan 22, 2026 | 86.35 | 87.17 | 84.76 | 86.95 | 85.88 | 1.27% | 693 |
| Jan 21, 2026 | 87.00 | 87.00 | 85.43 | 85.86 | 84.80 | -0.14% | 745 |
| Jan 20, 2026 | 84.83 | 85.98 | 83.97 | 85.98 | 84.92 | -0.43% | 723 |
| Jan 19, 2026 | 84.90 | 86.35 | 84.90 | 86.35 | 85.29 | 0.71% | 160 |
| Jan 16, 2026 | 86.88 | 86.88 | 85.39 | 85.74 | 84.68 | -0.73% | 697 |
| Jan 15, 2026 | 85.47 | 86.50 | 85.30 | 86.37 | 85.31 | 1.83% | 169 |
| Jan 14, 2026 | 84.97 | 85.23 | 84.54 | 84.82 | 83.78 | 0.35% | 437 |
| Jan 13, 2026 | 84.88 | 85.23 | 84.02 | 84.52 | 83.48 | -0.90% | 737 |
| Jan 12, 2026 | 83.95 | 85.29 | 83.95 | 85.29 | 84.24 | 1.34% | 1,519 |
| Jan 9, 2026 | 85.33 | 85.56 | 83.97 | 84.16 | 83.12 | -0.98% | 489 |
| Jan 8, 2026 | 84.00 | 85.19 | 83.99 | 84.99 | 83.94 | 1.77% | 831 |
| Jan 7, 2026 | 84.64 | 84.64 | 82.46 | 83.51 | 82.48 | -0.24% | 1,554 |
| Jan 6, 2026 | 84.00 | 84.12 | 83.70 | 83.71 | 82.68 | -1.16% | 597 |
| Jan 5, 2026 | 86.43 | 87.20 | 84.06 | 84.69 | 83.65 | -2.27% | 3,339 |
| Jan 2, 2026 | 88.00 | 88.00 | 85.58 | 86.66 | 85.59 | 0.57% | 1,932 |
| Dec 30, 2025 | 86.00 | 86.36 | 86.00 | 86.17 | 85.11 | 0.26% | 19 |
| Dec 29, 2025 | 83.95 | 86.27 | 83.95 | 85.95 | 84.89 | 0.98% | 353 |
| Dec 23, 2025 | 86.00 | 86.00 | 84.72 | 85.12 | 84.07 | -0.13% | 2,645 |
| Dec 22, 2025 | 87.44 | 87.44 | 85.20 | 85.23 | 84.18 | -0.72% | 2,280 |
| Dec 19, 2025 | 87.42 | 87.42 | 85.85 | 85.85 | 84.79 | -1.37% | 413 |
| Dec 18, 2025 | 87.91 | 88.59 | 86.86 | 87.04 | 85.97 | -0.66% | 629 |
| Dec 17, 2025 | 87.70 | 88.20 | 87.62 | 87.62 | 86.54 | -0.08% | 670 |
| Dec 16, 2025 | 87.87 | 87.87 | 86.97 | 87.69 | 86.61 | 0.08% | 476 |
| Dec 15, 2025 | 88.49 | 88.49 | 87.07 | 87.62 | 86.54 | -0.82% | 1,362 |
| Dec 12, 2025 | 88.69 | 88.69 | 88.00 | 88.34 | 87.25 | -0.24% | 1,386 |
| Dec 11, 2025 | 88.99 | 88.99 | 87.52 | 88.55 | 87.46 | -0.34% | 440 |
| Dec 10, 2025 | 88.40 | 89.02 | 88.40 | 88.85 | 87.76 | 0.89% | 820 |
| Dec 9, 2025 | 87.86 | 88.16 | 87.73 | 88.07 | 86.99 | 0.07% | 320 |
| Dec 8, 2025 | 88.61 | 88.78 | 87.29 | 88.01 | 86.93 | -1.80% | 1,807 |
| Dec 5, 2025 | 89.22 | 90.10 | 88.54 | 89.62 | 88.52 | -0.79% | 1,850 |
| Dec 4, 2025 | 91.92 | 93.64 | 90.12 | 90.33 | 88.15 | -0.45% | 1,091 |
| Dec 3, 2025 | 91.00 | 93.15 | 90.57 | 90.74 | 88.55 | -1.17% | 1,184 |
| Dec 2, 2025 | 94.00 | 94.96 | 91.81 | 91.81 | 89.59 | -2.69% | 917 |
| Dec 1, 2025 | 96.41 | 96.41 | 93.67 | 94.35 | 92.07 | 0.60% | 2,363 |
| Nov 28, 2025 | 94.58 | 94.58 | 93.26 | 93.79 | 91.53 | -0.81% | 215 |
| Nov 27, 2025 | 92.14 | 94.56 | 92.14 | 94.56 | 92.28 | 0.69% | 314 |
| Nov 26, 2025 | 92.02 | 94.49 | 91.90 | 93.91 | 91.64 | 2.40% | 509 |
| Nov 25, 2025 | 91.51 | 91.87 | 91.06 | 91.71 | 89.50 | 1.25% | 1,084 |
| Nov 24, 2025 | 91.58 | 91.58 | 90.58 | 90.58 | 88.39 | -0.42% | 120 |
| Nov 21, 2025 | 90.50 | 90.96 | 89.45 | 90.96 | 88.77 | 0.94% | 475 |
| Nov 20, 2025 | 89.43 | 90.11 | 88.87 | 90.11 | 87.94 | 1.51% | 314 |
| Nov 19, 2025 | 89.91 | 89.91 | 88.20 | 88.77 | 86.63 | 0.67% | 356 |
| Nov 18, 2025 | 89.60 | 89.62 | 88.18 | 88.18 | 86.05 | -2.10% | 737 |
| Nov 17, 2025 | 90.30 | 90.87 | 89.27 | 90.07 | 87.90 | 0.59% | 5,767 |
| Nov 14, 2025 | 90.50 | 90.50 | 89.54 | 89.54 | 87.38 | -1.13% | 795 |
| Nov 13, 2025 | 90.05 | 90.96 | 90.00 | 90.56 | 88.37 | 0.04% | 810 |
| Nov 12, 2025 | 89.36 | 90.66 | 88.75 | 90.52 | 88.34 | 1.81% | 936 |
| Nov 11, 2025 | 89.42 | 89.50 | 88.85 | 88.91 | 86.76 | 0.36% | 340 |
| Nov 10, 2025 | 90.76 | 90.76 | 88.26 | 88.59 | 86.45 | -1.49% | 1,267 |
| Nov 7, 2025 | 87.86 | 89.93 | 87.21 | 89.93 | 87.76 | 3.43% | 1,703 |
| Nov 6, 2025 | 87.98 | 88.09 | 86.95 | 86.95 | 84.85 | -0.31% | 365 |
| Nov 5, 2025 | 88.00 | 88.22 | 87.00 | 87.22 | 85.12 | 0.26% | 3,952 |
| Nov 4, 2025 | 89.36 | 90.08 | 86.99 | 86.99 | 84.89 | -4.62% | 3,070 |
| Nov 3, 2025 | 104.60 | 104.60 | 86.17 | 91.20 | 89.00 | -11.90% | 7,231 |
| Oct 31, 2025 | 104.78 | 105.06 | 102.62 | 103.52 | 101.02 | -0.73% | 288 |
| Oct 30, 2025 | 101.64 | 105.34 | 101.50 | 104.28 | 101.76 | 2.52% | 1,302 |
| Oct 29, 2025 | 104.12 | 104.12 | 101.72 | 101.72 | 99.27 | -2.34% | 43 |
| Oct 28, 2025 | 104.08 | 104.16 | 103.70 | 104.16 | 101.65 | 0.56% | 175 |
| Oct 27, 2025 | 102.78 | 103.58 | 101.64 | 103.58 | 101.08 | 1.45% | 460 |
| Oct 24, 2025 | 102.04 | 103.12 | 101.70 | 102.10 | 99.64 | 0.06% | 283 |
| Oct 23, 2025 | 104.24 | 104.24 | 101.96 | 102.04 | 99.58 | -2.80% | 185 |
| Oct 22, 2025 | 103.30 | 104.98 | 103.30 | 104.98 | 102.45 | 1.31% | 174 |
| Oct 21, 2025 | 104.04 | 104.64 | 103.20 | 103.62 | 101.12 | -0.25% | 460 |
| Oct 20, 2025 | 104.10 | 104.12 | 103.88 | 103.88 | 101.37 | 0.19% | 315 |
| Oct 17, 2025 | 102.38 | 103.68 | 102.00 | 103.68 | 101.18 | 0.48% | 147 |
| Oct 16, 2025 | 103.00 | 103.82 | 103.00 | 103.18 | 100.69 | -0.23% | 54 |
| Oct 15, 2025 | 103.90 | 104.20 | 103.42 | 103.42 | 100.92 | 0.47% | 152 |
| Oct 14, 2025 | 103.70 | 104.44 | 102.94 | 102.94 | 100.46 | 0.53% | 440 |
| Oct 13, 2025 | 102.64 | 103.86 | 102.40 | 102.40 | 99.93 | -0.87% | 462 |
| Oct 10, 2025 | 103.70 | 103.70 | 103.30 | 103.30 | 100.81 | -0.52% | 211 |