Kimberly-Clark Corporation (VIE:KMBC)
Austria
· Delayed Price · Currency is EUR 90.75
-1.18 (-1.28%)
At close: Dec 3, 2025
Kimberly-Clark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 92.21 | 92.40 | 90.75 | 90.75 | 89.67 | -1.28% | - |
| Dec 2, 2025 | 93.54 | 93.91 | 91.93 | 91.93 | 90.84 | -2.52% | - |
| Dec 1, 2025 | 93.79 | 94.31 | 93.52 | 94.31 | 93.19 | 0.73% | - |
| Nov 28, 2025 | 93.85 | 94.29 | 93.52 | 93.63 | 92.52 | -1.01% | - |
| Nov 27, 2025 | 93.27 | 94.59 | 93.27 | 94.59 | 93.46 | 0.56% | - |
| Nov 26, 2025 | 91.57 | 94.06 | 91.57 | 94.06 | 92.94 | 2.64% | - |
| Nov 25, 2025 | 91.16 | 91.64 | 91.10 | 91.64 | 90.55 | 0.84% | - |
| Nov 24, 2025 | 91.30 | 91.33 | 90.88 | 90.88 | 89.80 | -0.02% | - |
| Nov 21, 2025 | 90.18 | 90.90 | 89.99 | 90.90 | 89.82 | 1.17% | - |
| Nov 20, 2025 | 89.26 | 89.85 | 88.75 | 89.85 | 88.78 | 1.21% | - |
| Nov 19, 2025 | 89.11 | 89.28 | 88.78 | 88.78 | 87.72 | 0.59% | - |
| Nov 18, 2025 | 89.28 | 89.66 | 88.26 | 88.26 | 87.21 | -1.94% | - |
| Nov 17, 2025 | 90.28 | 90.28 | 89.55 | 90.01 | 88.94 | 0.63% | - |
| Nov 14, 2025 | 90.62 | 90.62 | 89.45 | 89.45 | 88.39 | -1.08% | - |
| Nov 13, 2025 | 90.02 | 90.59 | 90.02 | 90.43 | 89.35 | -0.18% | - |
| Nov 12, 2025 | 89.27 | 90.59 | 88.96 | 90.59 | 89.51 | 1.32% | - |
| Nov 11, 2025 | 89.79 | 89.79 | 89.32 | 89.41 | 88.35 | 1.04% | - |
| Nov 10, 2025 | 90.19 | 90.19 | 88.49 | 88.49 | 87.44 | -1.68% | - |
| Nov 7, 2025 | 87.93 | 90.00 | 87.02 | 90.00 | 88.93 | 3.63% | - |
| Nov 6, 2025 | 87.17 | 87.70 | 86.85 | 86.85 | 85.82 | -0.33% | - |
| Nov 5, 2025 | 87.59 | 88.03 | 86.94 | 87.14 | 86.10 | 0.14% | - |
| Nov 4, 2025 | 89.32 | 91.03 | 87.02 | 87.02 | 85.98 | -4.31% | 106 |
| Nov 3, 2025 | 103.68 | 104.20 | 90.94 | 90.94 | 89.86 | -12.25% | - |
| Oct 31, 2025 | 104.42 | 104.42 | 102.60 | 103.64 | 102.41 | -0.50% | - |
| Oct 30, 2025 | 102.04 | 104.70 | 101.88 | 104.16 | 102.92 | 2.38% | 111 |
| Oct 29, 2025 | 103.74 | 103.74 | 101.74 | 101.74 | 100.53 | -2.15% | - |
| Oct 28, 2025 | 103.30 | 103.98 | 103.30 | 103.98 | 102.74 | 0.60% | - |
| Oct 27, 2025 | 102.18 | 103.36 | 101.98 | 103.36 | 102.13 | 1.47% | - |
| Oct 24, 2025 | 102.38 | 102.72 | 101.86 | 101.86 | 100.65 | -0.14% | - |
| Oct 23, 2025 | 103.70 | 103.94 | 102.00 | 102.00 | 100.79 | -2.58% | - |
| Oct 22, 2025 | 103.62 | 104.70 | 103.60 | 104.70 | 103.45 | 1.14% | - |
| Oct 21, 2025 | 103.88 | 104.04 | 103.52 | 103.52 | 102.29 | -0.33% | - |
| Oct 20, 2025 | 104.38 | 104.38 | 103.86 | 103.86 | 102.62 | 0.04% | - |
| Oct 17, 2025 | 102.18 | 103.82 | 102.18 | 103.82 | 102.58 | 0.62% | - |
| Oct 16, 2025 | 103.10 | 103.56 | 102.98 | 103.18 | 101.95 | -0.21% | - |
| Oct 15, 2025 | 103.54 | 103.76 | 103.40 | 103.40 | 102.17 | 0.47% | - |
| Oct 14, 2025 | 103.66 | 103.66 | 102.92 | 102.92 | 101.69 | 0.57% | - |
| Oct 13, 2025 | 103.42 | 103.74 | 102.34 | 102.34 | 101.12 | -0.97% | - |
| Oct 10, 2025 | 103.72 | 103.96 | 103.34 | 103.34 | 102.11 | -0.60% | - |
| Oct 9, 2025 | 103.02 | 103.96 | 103.02 | 103.96 | 102.72 | -0.02% | - |
| Oct 8, 2025 | 105.62 | 106.20 | 103.98 | 103.98 | 102.74 | -0.15% | 50 |
| Oct 7, 2025 | 103.48 | 104.14 | 102.44 | 104.14 | 102.90 | 1.03% | 100 |
| Oct 6, 2025 | 104.86 | 105.36 | 103.08 | 103.08 | 101.85 | -1.06% | - |
| Oct 3, 2025 | 104.82 | 104.82 | 104.18 | 104.18 | 102.94 | -0.88% | - |
| Oct 2, 2025 | 105.16 | 105.32 | 104.80 | 105.10 | 103.85 | -0.38% | - |
| Oct 1, 2025 | 105.14 | 106.12 | 105.14 | 105.50 | 104.24 | 0.06% | - |
| Sep 30, 2025 | 104.42 | 105.44 | 104.42 | 105.44 | 104.18 | 1.21% | - |
| Sep 29, 2025 | 104.66 | 104.90 | 104.18 | 104.18 | 102.94 | 0.10% | - |
| Sep 26, 2025 | 104.34 | 104.42 | 104.08 | 104.08 | 102.84 | -0.72% | - |
| Sep 25, 2025 | 105.50 | 106.16 | 104.84 | 104.84 | 103.59 | -0.61% | - |
| Sep 24, 2025 | 105.18 | 105.48 | 104.94 | 105.48 | 104.22 | 1.15% | - |
| Sep 23, 2025 | 105.48 | 105.66 | 104.28 | 104.28 | 103.04 | -0.99% | - |
| Sep 22, 2025 | 106.18 | 106.18 | 105.24 | 105.32 | 104.07 | -1.55% | - |
| Sep 19, 2025 | 106.60 | 107.42 | 106.60 | 106.98 | 105.71 | 0.21% | - |
| Sep 18, 2025 | 106.80 | 106.80 | 105.70 | 106.76 | 105.49 | -0.15% | - |
| Sep 17, 2025 | 105.52 | 106.92 | 105.52 | 106.92 | 105.65 | 1.14% | - |
| Sep 16, 2025 | 106.64 | 106.66 | 105.72 | 105.72 | 104.46 | -2.20% | 100 |
| Sep 15, 2025 | 109.64 | 110.00 | 108.10 | 108.10 | 106.81 | -1.44% | - |
| Sep 12, 2025 | 110.20 | 110.66 | 109.68 | 109.68 | 108.37 | -0.33% | - |
| Sep 11, 2025 | 109.60 | 110.06 | 109.46 | 110.04 | 108.73 | 0.38% | - |
| Sep 10, 2025 | 111.94 | 111.94 | 109.62 | 109.62 | 108.31 | -1.37% | - |
| Sep 9, 2025 | 110.36 | 111.14 | 110.36 | 111.14 | 109.82 | 1.74% | - |
| Sep 8, 2025 | 110.68 | 110.98 | 109.24 | 109.24 | 107.94 | -1.46% | - |
| Sep 5, 2025 | 109.84 | 110.86 | 109.42 | 110.86 | 109.54 | 1.24% | - |
| Sep 3, 2025 | 111.48 | 111.48 | 109.50 | 109.50 | 107.13 | -1.65% | - |
| Sep 2, 2025 | 110.44 | 111.34 | 110.44 | 111.34 | 108.93 | 0.22% | - |
| Sep 1, 2025 | 110.42 | 111.20 | 110.42 | 111.10 | 108.69 | 0.60% | - |
| Aug 29, 2025 | 110.22 | 111.22 | 110.22 | 110.44 | 108.05 | 0.05% | - |
| Aug 28, 2025 | 112.12 | 112.36 | 110.38 | 110.38 | 107.99 | -1.53% | - |
| Aug 27, 2025 | 111.84 | 112.32 | 111.84 | 112.10 | 109.67 | -0.18% | - |
| Aug 26, 2025 | 112.50 | 113.10 | 112.04 | 112.30 | 109.87 | -0.55% | - |
| Aug 25, 2025 | 114.38 | 114.84 | 112.92 | 112.92 | 110.47 | -0.86% | - |
| Aug 22, 2025 | 114.68 | 114.88 | 113.90 | 113.90 | 111.43 | -0.30% | - |
| Aug 21, 2025 | 114.48 | 114.48 | 113.82 | 114.24 | 111.76 | -0.23% | - |
| Aug 20, 2025 | 114.04 | 114.62 | 113.92 | 114.50 | 112.02 | 0.69% | - |
| Aug 19, 2025 | 112.34 | 113.72 | 112.34 | 113.72 | 111.26 | 0.57% | - |
| Aug 18, 2025 | 113.62 | 113.76 | 113.08 | 113.08 | 110.63 | -0.60% | - |
| Aug 15, 2025 | 115.08 | 115.08 | 113.76 | 113.76 | 111.29 | -1.27% | - |
| Aug 14, 2025 | 115.10 | 115.22 | 114.48 | 115.22 | 112.72 | 0.42% | - |
| Aug 13, 2025 | 114.36 | 114.74 | 114.06 | 114.74 | 112.25 | 1.41% | - |
| Aug 12, 2025 | 115.68 | 115.80 | 113.14 | 113.14 | 110.69 | -2.21% | - |
| Aug 11, 2025 | 117.06 | 117.10 | 115.70 | 115.70 | 113.19 | -0.81% | - |
| Aug 8, 2025 | 117.68 | 117.68 | 116.64 | 116.64 | 114.11 | -0.17% | - |
| Aug 7, 2025 | 117.16 | 117.46 | 116.84 | 116.84 | 114.31 | 0.14% | - |
| Aug 6, 2025 | 115.86 | 116.68 | 115.74 | 116.68 | 114.15 | 1.39% | - |
| Aug 5, 2025 | 115.16 | 115.28 | 115.08 | 115.08 | 112.59 | 0.21% | - |
| Aug 4, 2025 | 114.12 | 114.84 | 113.78 | 114.84 | 112.35 | 1.20% | - |
| Aug 1, 2025 | 109.94 | 115.90 | 109.94 | 113.48 | 111.02 | 3.60% | - |
| Jul 31, 2025 | 109.62 | 109.62 | 108.82 | 109.54 | 107.17 | -0.62% | - |
| Jul 30, 2025 | 110.88 | 111.84 | 110.22 | 110.22 | 107.83 | -0.93% | - |
| Jul 29, 2025 | 109.90 | 111.26 | 109.80 | 111.26 | 108.85 | 1.59% | - |
| Jul 28, 2025 | 109.08 | 109.52 | 108.44 | 109.52 | 107.15 | 1.26% | - |
| Jul 25, 2025 | 109.12 | 109.16 | 108.16 | 108.16 | 105.82 | -0.35% | 20 |
| Jul 24, 2025 | 109.16 | 109.16 | 108.36 | 108.54 | 106.19 | -0.55% | - |
| Jul 23, 2025 | 109.86 | 109.86 | 109.14 | 109.14 | 106.77 | 0.22% | - |
| Jul 22, 2025 | 108.68 | 108.90 | 108.44 | 108.90 | 106.54 | 0.42% | - |
| Jul 21, 2025 | 109.70 | 109.74 | 108.44 | 108.44 | 106.09 | -1.26% | - |
| Jul 18, 2025 | 110.34 | 110.34 | 109.82 | 109.82 | 107.44 | 0.07% | - |
| Jul 17, 2025 | 110.06 | 110.54 | 109.74 | 109.74 | 107.36 | 1.57% | - |
| Jul 16, 2025 | 109.46 | 109.48 | 108.04 | 108.04 | 105.70 | -0.90% | - |