Advertisement
U.S. markets open in 15 minutes

Kimberly-Clark Corporation (KMY.DE)

XETRA - XETRA Delayed Price. Currency in EUR
126.720.00 (0.00%)
As of 05:35PM CEST. Market open.
Advertisement
Time Period:
Oct 25, 2023 - Oct 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 24, 2024126.72126.72126.72126.72126.722
Oct 23, 2024128.12128.12126.96126.96126.962
Oct 22, 2024133.18133.18133.18133.18133.18-
Oct 21, 2024133.12135.00133.12133.18133.1859
Oct 18, 2024133.48133.58133.46133.58133.58100
Oct 17, 2024135.16135.20134.86134.86134.8640
Oct 16, 2024133.68134.54133.68133.78133.782
Oct 15, 2024132.50133.84131.14133.84133.8436
Oct 14, 2024130.02131.08130.02131.08131.081
Oct 11, 2024129.56129.56129.56129.56129.56-
Oct 10, 2024129.82129.86129.72129.86129.863
Oct 09, 2024129.78129.78129.78129.78129.7845
Oct 08, 2024128.86128.86128.86128.86128.86-
Oct 07, 2024128.70128.70127.52128.62128.629
Oct 04, 2024127.70128.22127.26128.22128.22103
Oct 03, 2024128.34128.34127.82127.82127.82114
Oct 02, 2024129.02129.02128.26128.26128.261
Oct 01, 2024128.06129.04128.06129.04129.0434
Sep 30, 2024126.62127.56126.62127.56127.561
Sep 27, 2024128.02128.40127.06128.40128.40294
Sep 26, 2024126.90126.90126.90126.90126.90-
Sep 25, 2024126.86126.86126.86126.86126.86-
Sep 24, 2024126.82126.82126.82126.82126.82-
Sep 23, 2024127.00127.20125.90127.20127.2044
Sep 20, 2024125.66126.20125.66126.20126.201
Sep 19, 2024126.72127.48126.02126.02126.02464
Sep 18, 2024127.02127.60127.02127.04127.0427
Sep 17, 2024130.50130.50129.38129.38129.383
Sep 16, 2024129.96129.96128.60129.30129.3086
Sep 13, 2024129.18129.18129.18129.18129.18-
Sep 12, 2024130.14130.24128.54128.54128.54110
Sep 11, 2024133.40133.40133.40133.40133.40-
Sep 10, 2024133.60133.60133.40133.40133.401
Sep 09, 2024133.78133.78132.98133.36133.36349
Sep 06, 2024132.80133.16132.80133.16133.1626
Sep 06, 20241.22 Dividend
Sep 05, 2024133.60133.60133.60133.60132.38-
Sep 04, 2024134.14134.14133.78133.78132.56164
Sep 03, 2024131.52131.52130.36130.36129.1763
Sep 02, 2024131.50131.50130.66130.66129.4774
Aug 30, 2024130.22130.24130.02130.12128.93301
Aug 29, 2024129.82129.82129.82129.82128.63-
Aug 28, 2024130.38130.38130.06130.06128.8754
Aug 27, 2024129.58129.58128.58128.58127.41298
Aug 26, 2024128.14129.40128.14128.36127.1959
Aug 23, 2024130.16130.18128.30128.30127.1375
Aug 22, 2024129.32130.40129.32130.28129.09431
Aug 21, 2024129.44129.82129.36129.82128.6314
Aug 20, 2024129.60129.60129.60129.60128.42-
Aug 19, 2024129.14129.62128.84129.60128.429
Aug 16, 2024129.14129.14129.14129.14127.96-
Aug 15, 2024129.02129.30127.78128.52127.35211
Aug 14, 2024126.00126.98126.00126.98125.8210
Aug 13, 2024127.62127.62126.34126.64125.48351
Aug 12, 2024129.82129.90126.10126.34125.19691
Aug 09, 2024128.54128.54128.12128.30127.1334
Aug 08, 2024126.56126.56126.56126.56125.40-
Aug 07, 2024128.54128.54126.56126.56125.404
Aug 06, 2024125.38127.50125.38127.50126.3475
Aug 05, 2024125.00128.30125.00126.24125.092,521
Aug 02, 2024128.00128.50126.16126.16125.011,429
Aug 01, 2024125.96128.02125.96128.02126.85112
Jul 31, 2024130.42130.42130.42130.42129.23-
Jul 30, 2024130.42130.42130.42130.42129.23-
Jul 29, 2024130.80130.80130.42130.42129.23100
Jul 26, 2024130.36130.80129.42130.80129.6130
Jul 25, 2024130.06130.70129.78130.58129.3969
Jul 24, 2024125.06127.22125.06127.22126.0625
Jul 23, 2024132.60132.70127.12127.12125.96486
Jul 22, 2024131.50131.82131.50131.82130.629
Jul 19, 2024132.52132.54132.52132.54131.331
Jul 18, 2024131.12133.50131.12133.50132.2883
Jul 17, 2024130.46131.92130.46131.70130.50232
Jul 16, 2024128.78130.86128.78130.70129.512
Jul 15, 2024130.16130.16129.96129.96128.7716
Jul 12, 2024130.26130.26130.26130.26129.07-
Jul 11, 2024130.00130.00129.46129.96128.7735
Jul 10, 2024129.44129.44129.44129.44128.26-
Jul 09, 2024128.76128.76128.76128.76127.5825
Jul 08, 2024127.98127.98127.94127.96126.797
Jul 05, 2024126.80127.02126.50127.02125.8624
Jul 04, 2024127.14127.14127.14127.14125.98-
Jul 03, 2024127.04127.04127.04127.04125.88-
Jul 02, 2024129.06129.06128.00128.66127.4941
Jul 01, 2024128.60129.50128.50129.50128.3250
Jun 28, 2024129.94129.94129.94129.94128.75-
Jun 27, 2024129.24130.10129.24130.08128.8934
Jun 26, 2024130.00130.22130.00130.22129.0310
Jun 25, 2024129.68129.68129.68129.68128.50-
Jun 24, 2024130.56130.78130.56130.78129.591
Jun 21, 2024129.90131.40129.46130.72129.53239
Jun 20, 2024132.62132.62131.02131.02129.8216
Jun 19, 2024131.60131.60131.60131.60130.40-
Jun 18, 2024131.14131.14131.14131.14129.94-
Jun 17, 2024130.66131.14130.66131.14129.9417
Jun 14, 2024130.42130.44129.00130.44129.2560
Jun 13, 2024125.12129.12125.12129.12127.941,194
Jun 12, 2024127.02127.12124.52124.86123.72324
Jun 11, 2024126.12126.12125.94125.94124.7921
Jun 10, 2024125.34125.34124.90124.90123.7610
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...