Kimberly-Clark Corporation (VIE:KMBC)
Austria
· Delayed Price · Currency is EUR 88.58
-0.38 (-0.43%)
Last updated: Mar 9, 2026, 3:30 PM CET
Kimberly-Clark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 89.78 | 89.90 | 89.78 | 89.90 | - | 1.06% | - |
| Mar 6, 2026 | 89.35 | 89.63 | 88.93 | 88.96 | 88.96 | -0.49% | - |
| Mar 4, 2026 | 90.37 | 90.88 | 89.40 | 89.40 | 88.29 | -1.66% | 78 |
| Mar 3, 2026 | 93.37 | 94.60 | 90.91 | 90.91 | 89.78 | -3.27% | - |
| Mar 2, 2026 | 94.65 | 95.08 | 93.98 | 93.98 | 92.82 | 0.27% | 50 |
| Feb 27, 2026 | 93.38 | 93.73 | 93.30 | 93.73 | 92.57 | 0.66% | - |
| Feb 26, 2026 | 92.00 | 93.12 | 92.00 | 93.12 | 91.97 | 0.92% | - |
| Feb 25, 2026 | 94.36 | 94.36 | 92.27 | 92.27 | 91.13 | -1.63% | - |
| Feb 24, 2026 | 93.89 | 93.95 | 93.77 | 93.80 | 92.64 | 0.35% | - |
| Feb 23, 2026 | 91.89 | 93.47 | 91.89 | 93.47 | 92.31 | 1.19% | - |
| Feb 20, 2026 | 93.03 | 93.03 | 92.37 | 92.37 | 91.23 | -0.11% | - |
| Feb 19, 2026 | 93.08 | 93.63 | 92.47 | 92.47 | 91.33 | -0.54% | - |
| Feb 18, 2026 | 91.27 | 92.97 | 91.27 | 92.97 | 91.82 | 1.71% | - |
| Feb 17, 2026 | 92.84 | 93.23 | 91.41 | 91.41 | 90.28 | -1.42% | - |
| Feb 16, 2026 | 92.75 | 93.30 | 92.73 | 92.73 | 91.58 | 0.38% | 1 |
| Feb 13, 2026 | 91.75 | 92.38 | 91.50 | 92.38 | 91.24 | -0.96% | - |
| Feb 12, 2026 | 90.65 | 93.28 | 90.54 | 93.28 | 92.13 | 3.29% | - |
| Feb 11, 2026 | 89.20 | 90.31 | 88.86 | 90.31 | 89.19 | 0.85% | - |
| Feb 10, 2026 | 88.24 | 89.55 | 87.56 | 89.55 | 88.44 | 2.27% | - |
| Feb 9, 2026 | 89.16 | 89.16 | 87.52 | 87.56 | 86.48 | -0.79% | 70 |
| Feb 6, 2026 | 88.41 | 88.57 | 87.88 | 88.26 | 87.17 | 0.30% | - |
| Feb 5, 2026 | 87.69 | 88.00 | 87.51 | 88.00 | 86.91 | 0.66% | - |
| Feb 4, 2026 | 85.35 | 87.42 | 85.33 | 87.42 | 86.34 | 2.50% | - |
| Feb 3, 2026 | 84.29 | 85.29 | 83.92 | 85.29 | 84.23 | 1.15% | 50 |
| Feb 2, 2026 | 84.54 | 85.16 | 84.32 | 84.32 | 83.28 | 0.76% | 50 |
| Jan 30, 2026 | 83.12 | 83.68 | 82.85 | 83.68 | 82.64 | -0.01% | - |
| Jan 29, 2026 | 83.19 | 83.69 | 83.11 | 83.69 | 82.65 | 0.34% | - |
| Jan 28, 2026 | 84.00 | 84.40 | 83.41 | 83.41 | 82.38 | -1.64% | - |
| Jan 27, 2026 | 85.21 | 85.85 | 84.80 | 84.80 | 83.75 | -1.26% | - |
| Jan 26, 2026 | 86.71 | 86.71 | 85.88 | 85.88 | 84.82 | -0.62% | - |
| Jan 23, 2026 | 87.08 | 87.08 | 86.42 | 86.42 | 85.35 | -0.56% | - |
| Jan 22, 2026 | 85.67 | 86.91 | 85.14 | 86.91 | 85.83 | 1.41% | - |
| Jan 21, 2026 | 86.70 | 86.82 | 85.70 | 85.70 | 84.64 | -0.29% | - |
| Jan 20, 2026 | 85.10 | 85.95 | 84.46 | 85.95 | 84.89 | 0.27% | - |
| Jan 19, 2026 | 84.69 | 85.72 | 84.69 | 85.72 | 84.66 | 0.05% | 1 |
| Jan 16, 2026 | 86.60 | 86.88 | 85.68 | 85.68 | 84.62 | -0.67% | - |
| Jan 15, 2026 | 85.18 | 86.26 | 85.03 | 86.26 | 85.19 | 1.51% | - |
| Jan 14, 2026 | 84.76 | 84.98 | 84.76 | 84.98 | 83.93 | 0.44% | - |
| Jan 13, 2026 | 84.32 | 84.61 | 84.13 | 84.61 | 83.56 | -0.88% | - |
| Jan 12, 2026 | 84.22 | 85.36 | 83.90 | 85.36 | 84.30 | 1.37% | - |
| Jan 9, 2026 | 84.75 | 85.21 | 84.21 | 84.21 | 83.17 | -1.02% | - |
| Jan 8, 2026 | 84.19 | 85.08 | 83.65 | 85.08 | 84.03 | 1.98% | - |
| Jan 7, 2026 | 83.97 | 83.99 | 83.43 | 83.43 | 82.40 | -0.37% | - |
| Jan 6, 2026 | 84.20 | 84.20 | 83.65 | 83.74 | 82.70 | -1.10% | - |
| Jan 5, 2026 | 86.88 | 86.88 | 84.67 | 84.67 | 83.62 | -2.33% | - |
| Jan 2, 2026 | 86.41 | 86.82 | 86.19 | 86.69 | 85.62 | 0.67% | - |
| Dec 30, 2025 | 85.89 | 86.11 | 85.89 | 86.11 | 85.04 | 0.16% | - |
| Dec 29, 2025 | 85.71 | 85.97 | 85.67 | 85.97 | 84.91 | 1.26% | - |
| Dec 23, 2025 | 85.05 | 85.05 | 84.78 | 84.90 | 83.85 | -0.40% | 96 |
| Dec 22, 2025 | 86.15 | 86.21 | 85.24 | 85.24 | 84.18 | -0.78% | - |
| Dec 19, 2025 | 86.67 | 87.11 | 85.91 | 85.91 | 84.85 | -1.26% | - |
| Dec 18, 2025 | 87.70 | 87.96 | 87.01 | 87.01 | 85.93 | -0.71% | - |
| Dec 17, 2025 | 87.79 | 87.79 | 87.57 | 87.63 | 86.54 | 0.08% | - |
| Dec 16, 2025 | 87.38 | 87.57 | 87.30 | 87.56 | 86.48 | 0.06% | - |
| Dec 15, 2025 | 88.29 | 88.29 | 87.51 | 87.51 | 86.43 | -1.23% | - |
| Dec 12, 2025 | 88.38 | 88.63 | 88.38 | 88.60 | 87.50 | 0.02% | - |
| Dec 11, 2025 | 87.87 | 88.72 | 87.87 | 88.58 | 87.48 | -0.26% | - |
| Dec 10, 2025 | 88.37 | 88.89 | 88.37 | 88.81 | 87.71 | 0.89% | - |
| Dec 9, 2025 | 87.88 | 88.03 | 87.69 | 88.03 | 86.94 | - | - |
| Dec 8, 2025 | 88.55 | 88.62 | 88.03 | 88.03 | 86.94 | -1.66% | - |
| Dec 5, 2025 | 89.38 | 89.52 | 88.60 | 89.52 | 88.41 | -1.36% | - |
| Dec 3, 2025 | 92.21 | 92.40 | 90.75 | 90.75 | 88.56 | -1.28% | - |
| Dec 2, 2025 | 93.54 | 93.91 | 91.93 | 91.93 | 89.71 | -2.52% | - |
| Dec 1, 2025 | 93.79 | 94.31 | 93.52 | 94.31 | 92.03 | 0.73% | - |
| Nov 28, 2025 | 93.85 | 94.29 | 93.52 | 93.63 | 91.37 | -1.01% | - |
| Nov 27, 2025 | 93.27 | 94.59 | 93.27 | 94.59 | 92.31 | 0.56% | - |
| Nov 26, 2025 | 91.57 | 94.06 | 91.57 | 94.06 | 91.79 | 2.64% | - |
| Nov 25, 2025 | 91.16 | 91.64 | 91.10 | 91.64 | 89.43 | 0.84% | - |
| Nov 24, 2025 | 91.30 | 91.33 | 90.88 | 90.88 | 88.69 | -0.02% | - |
| Nov 21, 2025 | 90.18 | 90.90 | 89.99 | 90.90 | 88.71 | 1.17% | - |
| Nov 20, 2025 | 89.26 | 89.85 | 88.75 | 89.85 | 87.68 | 1.21% | - |
| Nov 19, 2025 | 89.11 | 89.28 | 88.78 | 88.78 | 86.64 | 0.59% | - |
| Nov 18, 2025 | 89.28 | 89.66 | 88.26 | 88.26 | 86.13 | -1.94% | - |
| Nov 17, 2025 | 90.28 | 90.28 | 89.55 | 90.01 | 87.84 | 0.63% | - |
| Nov 14, 2025 | 90.62 | 90.62 | 89.45 | 89.45 | 87.29 | -1.08% | - |
| Nov 13, 2025 | 90.02 | 90.59 | 90.02 | 90.43 | 88.25 | -0.18% | - |
| Nov 12, 2025 | 89.27 | 90.59 | 88.96 | 90.59 | 88.40 | 1.32% | - |
| Nov 11, 2025 | 89.79 | 89.79 | 89.32 | 89.41 | 87.25 | 1.04% | - |
| Nov 10, 2025 | 90.19 | 90.19 | 88.49 | 88.49 | 86.35 | -1.68% | - |
| Nov 7, 2025 | 87.93 | 90.00 | 87.02 | 90.00 | 87.83 | 3.63% | - |
| Nov 6, 2025 | 87.17 | 87.70 | 86.85 | 86.85 | 84.75 | -0.33% | - |
| Nov 5, 2025 | 87.59 | 88.03 | 86.94 | 87.14 | 85.04 | 0.14% | - |
| Nov 4, 2025 | 89.32 | 91.03 | 87.02 | 87.02 | 84.92 | -4.31% | 106 |
| Nov 3, 2025 | 103.68 | 104.20 | 90.94 | 90.94 | 88.74 | -12.25% | - |
| Oct 31, 2025 | 104.42 | 104.42 | 102.60 | 103.64 | 101.14 | -0.50% | - |
| Oct 30, 2025 | 102.04 | 104.70 | 101.88 | 104.16 | 101.65 | 2.38% | 111 |
| Oct 29, 2025 | 103.74 | 103.74 | 101.74 | 101.74 | 99.28 | -2.15% | - |
| Oct 28, 2025 | 103.30 | 103.98 | 103.30 | 103.98 | 101.47 | 0.60% | - |
| Oct 27, 2025 | 102.18 | 103.36 | 101.98 | 103.36 | 100.86 | 1.47% | - |
| Oct 24, 2025 | 102.38 | 102.72 | 101.86 | 101.86 | 99.40 | -0.14% | - |
| Oct 23, 2025 | 103.70 | 103.94 | 102.00 | 102.00 | 99.54 | -2.58% | - |
| Oct 22, 2025 | 103.62 | 104.70 | 103.60 | 104.70 | 102.17 | 1.14% | - |
| Oct 21, 2025 | 103.88 | 104.04 | 103.52 | 103.52 | 101.02 | -0.33% | - |
| Oct 20, 2025 | 104.38 | 104.38 | 103.86 | 103.86 | 101.35 | 0.04% | - |
| Oct 17, 2025 | 102.18 | 103.82 | 102.18 | 103.82 | 101.31 | 0.62% | - |
| Oct 16, 2025 | 103.10 | 103.56 | 102.98 | 103.18 | 100.69 | -0.21% | - |
| Oct 15, 2025 | 103.54 | 103.76 | 103.40 | 103.40 | 100.90 | 0.47% | - |
| Oct 14, 2025 | 103.66 | 103.66 | 102.92 | 102.92 | 100.44 | 0.57% | - |
| Oct 13, 2025 | 103.42 | 103.74 | 102.34 | 102.34 | 99.87 | -0.97% | - |
| Oct 10, 2025 | 103.72 | 103.96 | 103.34 | 103.34 | 100.85 | -0.60% | - |