XETRA - Delayed Quote EUR
Kimberly-Clark Corporation (KMY.DE)
As of October 24 at 5:35 PM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 24, 2024 | 126.72 | 126.72 | 126.72 | 126.72 | 126.72 | 2 |
| Oct 23, 2024 | 128.12 | 128.12 | 126.96 | 126.96 | 126.96 | 2 |
| Oct 22, 2024 | 133.18 | 133.18 | 133.18 | 133.18 | 133.18 | - |
| Oct 21, 2024 | 133.12 | 135.00 | 133.12 | 133.18 | 133.18 | 59 |
| Oct 18, 2024 | 133.48 | 133.58 | 133.46 | 133.58 | 133.58 | 100 |
| Oct 17, 2024 | 135.16 | 135.20 | 134.86 | 134.86 | 134.86 | 40 |
| Oct 16, 2024 | 133.68 | 134.54 | 133.68 | 133.78 | 133.78 | 2 |
| Oct 15, 2024 | 132.50 | 133.84 | 131.14 | 133.84 | 133.84 | 36 |
| Oct 14, 2024 | 130.02 | 131.08 | 130.02 | 131.08 | 131.08 | 1 |
| Oct 11, 2024 | 129.56 | 129.56 | 129.56 | 129.56 | 129.56 | - |
| Oct 10, 2024 | 129.82 | 129.86 | 129.72 | 129.86 | 129.86 | 3 |
| Oct 9, 2024 | 129.78 | 129.78 | 129.78 | 129.78 | 129.78 | 45 |
| Oct 8, 2024 | 128.86 | 128.86 | 128.86 | 128.86 | 128.86 | - |
| Oct 7, 2024 | 128.70 | 128.70 | 127.52 | 128.62 | 128.62 | 9 |
| Oct 4, 2024 | 127.70 | 128.22 | 127.26 | 128.22 | 128.22 | 103 |
| Oct 3, 2024 | 128.34 | 128.34 | 127.82 | 127.82 | 127.82 | 114 |
| Oct 2, 2024 | 129.02 | 129.02 | 128.26 | 128.26 | 128.26 | 1 |
| Oct 1, 2024 | 128.06 | 129.04 | 128.06 | 129.04 | 129.04 | 34 |
| Sep 30, 2024 | 126.62 | 127.56 | 126.62 | 127.56 | 127.56 | 1 |
| Sep 27, 2024 | 128.02 | 128.40 | 127.06 | 128.40 | 128.40 | 294 |
| Sep 26, 2024 | 126.90 | 126.90 | 126.90 | 126.90 | 126.90 | - |
| Sep 25, 2024 | 126.86 | 126.86 | 126.86 | 126.86 | 126.86 | - |
| Sep 24, 2024 | 126.82 | 126.82 | 126.82 | 126.82 | 126.82 | - |
| Sep 23, 2024 | 127.00 | 127.20 | 125.90 | 127.20 | 127.20 | 44 |
| Sep 20, 2024 | 125.66 | 126.20 | 125.66 | 126.20 | 126.20 | 1 |
| Sep 19, 2024 | 126.72 | 127.48 | 126.02 | 126.02 | 126.02 | 464 |
| Sep 18, 2024 | 127.02 | 127.60 | 127.02 | 127.04 | 127.04 | 27 |
| Sep 17, 2024 | 130.50 | 130.50 | 129.38 | 129.38 | 129.38 | 3 |
| Sep 16, 2024 | 129.96 | 129.96 | 128.60 | 129.30 | 129.30 | 86 |
| Sep 13, 2024 | 129.18 | 129.18 | 129.18 | 129.18 | 129.18 | - |
| Sep 12, 2024 | 130.14 | 130.24 | 128.54 | 128.54 | 128.54 | 110 |
| Sep 11, 2024 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | - |
| Sep 10, 2024 | 133.60 | 133.60 | 133.40 | 133.40 | 133.40 | 1 |
| Sep 9, 2024 | 133.78 | 133.78 | 132.98 | 133.36 | 133.36 | 349 |
| Sep 6, 2024 | 1.22 Dividend | |||||
| Sep 6, 2024 | 132.80 | 133.16 | 132.80 | 133.16 | 133.16 | 26 |
| Sep 5, 2024 | 133.60 | 133.60 | 133.60 | 133.60 | 132.38 | - |
| Sep 4, 2024 | 134.14 | 134.14 | 133.78 | 133.78 | 132.56 | 164 |
| Sep 3, 2024 | 131.52 | 131.52 | 130.36 | 130.36 | 129.17 | 63 |
| Sep 2, 2024 | 131.50 | 131.50 | 130.66 | 130.66 | 129.47 | 74 |
| Aug 30, 2024 | 130.22 | 130.24 | 130.02 | 130.12 | 128.93 | 301 |
| Aug 29, 2024 | 129.82 | 129.82 | 129.82 | 129.82 | 128.63 | - |
| Aug 28, 2024 | 130.38 | 130.38 | 130.06 | 130.06 | 128.87 | 54 |
| Aug 27, 2024 | 129.58 | 129.58 | 128.58 | 128.58 | 127.41 | 298 |
| Aug 26, 2024 | 128.14 | 129.40 | 128.14 | 128.36 | 127.19 | 59 |
| Aug 23, 2024 | 130.16 | 130.18 | 128.30 | 128.30 | 127.13 | 75 |
| Aug 22, 2024 | 129.32 | 130.40 | 129.32 | 130.28 | 129.09 | 431 |
| Aug 21, 2024 | 129.44 | 129.82 | 129.36 | 129.82 | 128.63 | 14 |
| Aug 20, 2024 | 129.60 | 129.60 | 129.60 | 129.60 | 128.42 | - |
| Aug 19, 2024 | 129.14 | 129.62 | 128.84 | 129.60 | 128.42 | 9 |
| Aug 16, 2024 | 129.14 | 129.14 | 129.14 | 129.14 | 127.96 | - |
| Aug 15, 2024 | 129.02 | 129.30 | 127.78 | 128.52 | 127.35 | 211 |
| Aug 14, 2024 | 126.00 | 126.98 | 126.00 | 126.98 | 125.82 | 10 |
| Aug 13, 2024 | 127.62 | 127.62 | 126.34 | 126.64 | 125.48 | 351 |
| Aug 12, 2024 | 129.82 | 129.90 | 126.10 | 126.34 | 125.19 | 691 |
| Aug 9, 2024 | 128.54 | 128.54 | 128.12 | 128.30 | 127.13 | 34 |
| Aug 8, 2024 | 126.56 | 126.56 | 126.56 | 126.56 | 125.40 | - |
| Aug 7, 2024 | 128.54 | 128.54 | 126.56 | 126.56 | 125.40 | 4 |
| Aug 6, 2024 | 125.38 | 127.50 | 125.38 | 127.50 | 126.34 | 75 |
| Aug 5, 2024 | 125.00 | 128.30 | 125.00 | 126.24 | 125.09 | 2,521 |
| Aug 2, 2024 | 128.00 | 128.50 | 126.16 | 126.16 | 125.01 | 1,429 |
| Aug 1, 2024 | 125.96 | 128.02 | 125.96 | 128.02 | 126.85 | 112 |
| Jul 31, 2024 | 130.42 | 130.42 | 130.42 | 130.42 | 129.23 | - |
| Jul 30, 2024 | 130.42 | 130.42 | 130.42 | 130.42 | 129.23 | - |
| Jul 29, 2024 | 130.80 | 130.80 | 130.42 | 130.42 | 129.23 | 100 |
| Jul 26, 2024 | 130.36 | 130.80 | 129.42 | 130.80 | 129.61 | 30 |
| Jul 25, 2024 | 130.06 | 130.70 | 129.78 | 130.58 | 129.39 | 69 |
| Jul 24, 2024 | 125.06 | 127.22 | 125.06 | 127.22 | 126.06 | 25 |
| Jul 23, 2024 | 132.60 | 132.70 | 127.12 | 127.12 | 125.96 | 486 |
| Jul 22, 2024 | 131.50 | 131.82 | 131.50 | 131.82 | 130.62 | 9 |
| Jul 19, 2024 | 132.52 | 132.54 | 132.52 | 132.54 | 131.33 | 1 |
| Jul 18, 2024 | 131.12 | 133.50 | 131.12 | 133.50 | 132.28 | 83 |
| Jul 17, 2024 | 130.46 | 131.92 | 130.46 | 131.70 | 130.50 | 232 |
| Jul 16, 2024 | 128.78 | 130.86 | 128.78 | 130.70 | 129.51 | 2 |
| Jul 15, 2024 | 130.16 | 130.16 | 129.96 | 129.96 | 128.77 | 16 |
| Jul 12, 2024 | 130.26 | 130.26 | 130.26 | 130.26 | 129.07 | - |
| Jul 11, 2024 | 130.00 | 130.00 | 129.46 | 129.96 | 128.77 | 35 |
| Jul 10, 2024 | 129.44 | 129.44 | 129.44 | 129.44 | 128.26 | - |
| Jul 9, 2024 | 128.76 | 128.76 | 128.76 | 128.76 | 127.58 | 25 |
| Jul 8, 2024 | 127.98 | 127.98 | 127.94 | 127.96 | 126.79 | 7 |
| Jul 5, 2024 | 126.80 | 127.02 | 126.50 | 127.02 | 125.86 | 24 |
| Jul 4, 2024 | 127.14 | 127.14 | 127.14 | 127.14 | 125.98 | - |
| Jul 3, 2024 | 127.04 | 127.04 | 127.04 | 127.04 | 125.88 | - |
| Jul 2, 2024 | 129.06 | 129.06 | 128.00 | 128.66 | 127.49 | 41 |
| Jul 1, 2024 | 128.60 | 129.50 | 128.50 | 129.50 | 128.32 | 50 |
| Jun 28, 2024 | 129.94 | 129.94 | 129.94 | 129.94 | 128.75 | - |
| Jun 27, 2024 | 129.24 | 130.10 | 129.24 | 130.08 | 128.89 | 34 |
| Jun 26, 2024 | 130.00 | 130.22 | 130.00 | 130.22 | 129.03 | 10 |
| Jun 25, 2024 | 129.68 | 129.68 | 129.68 | 129.68 | 128.50 | - |
| Jun 24, 2024 | 130.56 | 130.78 | 130.56 | 130.78 | 129.59 | 1 |
| Jun 21, 2024 | 129.90 | 131.40 | 129.46 | 130.72 | 129.53 | 239 |
| Jun 20, 2024 | 132.62 | 132.62 | 131.02 | 131.02 | 129.82 | 16 |
| Jun 19, 2024 | 131.60 | 131.60 | 131.60 | 131.60 | 130.40 | - |
| Jun 18, 2024 | 131.14 | 131.14 | 131.14 | 131.14 | 129.94 | - |
| Jun 17, 2024 | 130.66 | 131.14 | 130.66 | 131.14 | 129.94 | 17 |
| Jun 14, 2024 | 130.42 | 130.44 | 129.00 | 130.44 | 129.25 | 60 |
| Jun 13, 2024 | 125.12 | 129.12 | 125.12 | 129.12 | 127.94 | 1,194 |
| Jun 12, 2024 | 127.02 | 127.12 | 124.52 | 124.86 | 123.72 | 324 |
| Jun 11, 2024 | 126.12 | 126.12 | 125.94 | 125.94 | 124.79 | 21 |
| Jun 10, 2024 | 125.34 | 125.34 | 124.90 | 124.90 | 123.76 | 10 |
| Jun 7, 2024 | 1.22 Dividend | |||||
| Jun 7, 2024 | 125.94 | 126.02 | 125.14 | 126.02 | 124.87 | 77 |
| Jun 6, 2024 | 124.52 | 126.88 | 124.52 | 125.92 | 123.56 | 166 |
| Jun 5, 2024 | 125.14 | 125.14 | 125.14 | 125.14 | 122.80 | - |
| Jun 4, 2024 | 124.42 | 126.20 | 124.42 | 126.20 | 123.84 | 51 |
| Jun 3, 2024 | 124.40 | 124.40 | 122.94 | 123.40 | 121.09 | 87 |
| May 31, 2024 | 119.16 | 120.94 | 119.16 | 120.94 | 118.67 | 2 |
| May 30, 2024 | 118.48 | 119.12 | 118.48 | 119.12 | 116.89 | 168 |
| May 29, 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 119.22 | - |
| May 28, 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 119.22 | - |
| May 27, 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 119.22 | - |
| May 24, 2024 | 121.34 | 121.34 | 121.34 | 121.34 | 119.07 | - |
| May 23, 2024 | 123.90 | 123.90 | 122.32 | 122.32 | 120.03 | 1 |
| May 22, 2024 | 123.62 | 123.68 | 122.92 | 123.28 | 120.97 | 17 |
| May 21, 2024 | 122.38 | 123.26 | 122.38 | 123.26 | 120.95 | 9 |
| May 20, 2024 | 123.12 | 123.12 | 123.12 | 123.12 | 120.81 | - |
| May 17, 2024 | 123.28 | 123.28 | 123.28 | 123.28 | 120.97 | - |
| May 16, 2024 | 123.04 | 123.92 | 123.04 | 123.92 | 121.60 | 60 |
| May 15, 2024 | 125.70 | 125.70 | 124.18 | 124.18 | 121.85 | 54 |
| May 14, 2024 | 126.58 | 127.08 | 124.58 | 124.58 | 122.25 | 86 |
| May 13, 2024 | 126.78 | 127.18 | 126.06 | 126.70 | 124.33 | 208 |
| May 10, 2024 | 126.56 | 127.06 | 126.38 | 127.06 | 124.68 | 87 |
| May 9, 2024 | 126.48 | 126.48 | 126.40 | 126.40 | 124.03 | 1 |
| May 8, 2024 | 126.44 | 126.68 | 126.44 | 126.68 | 124.31 | 4 |
| May 7, 2024 | 126.40 | 126.54 | 126.10 | 126.54 | 124.17 | 265 |
| May 6, 2024 | 126.86 | 126.86 | 125.48 | 125.48 | 123.13 | 49 |
| May 3, 2024 | 127.38 | 127.38 | 125.72 | 125.86 | 123.50 | 236 |
| May 2, 2024 | 127.52 | 127.76 | 126.60 | 127.76 | 125.37 | 57 |
| Apr 30, 2024 | 126.44 | 127.36 | 126.42 | 127.36 | 124.97 | 174 |
| Apr 29, 2024 | 126.32 | 126.70 | 125.48 | 125.82 | 123.46 | 104 |
| Apr 26, 2024 | 126.96 | 127.08 | 126.26 | 126.72 | 124.35 | 442 |
| Apr 25, 2024 | 128.78 | 129.00 | 127.58 | 127.58 | 125.19 | 110 |
| Apr 24, 2024 | 126.50 | 127.88 | 126.26 | 127.88 | 125.48 | 579 |
| Apr 23, 2024 | 121.78 | 129.24 | 121.78 | 126.54 | 124.17 | 1,121 |
| Apr 22, 2024 | 118.02 | 118.02 | 118.02 | 118.02 | 115.81 | - |
| Apr 19, 2024 | 117.12 | 118.02 | 117.12 | 118.02 | 115.81 | 97 |
| Apr 18, 2024 | 117.82 | 117.82 | 117.70 | 117.74 | 115.53 | 11 |
| Apr 17, 2024 | 117.62 | 117.78 | 117.62 | 117.78 | 115.57 | 2 |
| Apr 16, 2024 | 118.52 | 118.72 | 117.44 | 117.92 | 115.71 | 258 |
| Apr 15, 2024 | 116.80 | 117.58 | 116.40 | 117.58 | 115.38 | 26 |
| Apr 12, 2024 | 117.78 | 118.00 | 117.12 | 117.12 | 114.93 | 61 |
| Apr 11, 2024 | 118.72 | 118.72 | 118.26 | 118.26 | 116.04 | 4 |
| Apr 10, 2024 | 118.40 | 118.40 | 117.98 | 117.98 | 115.77 | 1 |
| Apr 9, 2024 | 116.44 | 117.70 | 116.44 | 117.70 | 115.50 | 2 |
| Apr 8, 2024 | 117.06 | 117.06 | 115.94 | 115.94 | 113.77 | 2 |
| Apr 5, 2024 | 116.42 | 116.42 | 115.88 | 115.88 | 113.71 | 3 |
| Apr 4, 2024 | 116.74 | 116.84 | 115.60 | 116.84 | 114.65 | 84 |
| Apr 3, 2024 | 118.28 | 118.78 | 116.76 | 116.76 | 114.57 | 117 |
| Apr 2, 2024 | 120.80 | 120.88 | 119.50 | 119.56 | 117.32 | 271 |
| Mar 28, 2024 | 119.15 | 120.10 | 119.15 | 119.65 | 117.41 | 115 |
| Mar 27, 2024 | 117.40 | 117.70 | 116.90 | 116.90 | 114.71 | 259 |
| Mar 26, 2024 | 114.65 | 116.15 | 114.65 | 115.95 | 113.78 | 13 |
| Mar 25, 2024 | 115.10 | 116.10 | 115.10 | 116.00 | 113.83 | 44 |
| Mar 22, 2024 | 115.75 | 115.75 | 115.75 | 115.75 | 113.58 | - |
| Mar 21, 2024 | 113.90 | 114.40 | 113.90 | 114.35 | 112.21 | 82 |
| Mar 20, 2024 | 115.20 | 115.20 | 114.55 | 114.55 | 112.40 | 11 |
| Mar 19, 2024 | 114.95 | 114.95 | 114.95 | 114.95 | 112.80 | - |
| Mar 18, 2024 | 114.90 | 114.90 | 114.50 | 114.50 | 112.36 | 17 |
| Mar 15, 2024 | 115.65 | 115.65 | 114.15 | 114.80 | 112.65 | 44 |
| Mar 14, 2024 | 116.70 | 116.70 | 115.60 | 115.60 | 113.43 | 36 |
| Mar 13, 2024 | 115.20 | 116.10 | 115.20 | 116.10 | 113.93 | 876 |
| Mar 12, 2024 | 116.05 | 116.05 | 116.05 | 116.05 | 113.88 | - |
| Mar 11, 2024 | 113.90 | 115.70 | 113.90 | 115.70 | 113.53 | 51 |
| Mar 8, 2024 | 114.80 | 114.80 | 114.80 | 114.80 | 112.65 | - |
| Mar 7, 2024 | 1.22 Dividend | |||||
| Mar 7, 2024 | 112.85 | 113.35 | 112.85 | 113.35 | 111.23 | 101 |
| Mar 6, 2024 | 114.65 | 114.65 | 113.50 | 113.80 | 110.47 | 87 |
| Mar 5, 2024 | 114.05 | 114.05 | 113.70 | 113.95 | 110.62 | 8 |
| Mar 4, 2024 | 112.10 | 114.85 | 112.10 | 114.85 | 111.49 | 45 |
| Mar 1, 2024 | 113.60 | 113.60 | 111.20 | 112.35 | 109.06 | 66 |
| Feb 29, 2024 | 111.75 | 112.20 | 111.75 | 112.10 | 108.82 | 88 |
| Feb 28, 2024 | 111.75 | 112.05 | 111.75 | 111.85 | 108.58 | 150 |
| Feb 27, 2024 | 111.50 | 111.50 | 111.25 | 111.25 | 108.00 | 3 |
| Feb 26, 2024 | 111.95 | 111.95 | 111.95 | 111.95 | 108.68 | - |
| Feb 23, 2024 | 112.10 | 113.30 | 111.80 | 112.50 | 109.21 | 49 |
| Feb 22, 2024 | 111.05 | 111.05 | 110.55 | 110.85 | 107.61 | 51 |
| Feb 21, 2024 | 110.95 | 111.10 | 110.95 | 111.05 | 107.80 | 31 |
| Feb 20, 2024 | 109.75 | 110.85 | 109.50 | 110.85 | 107.61 | 159 |
| Feb 19, 2024 | 110.75 | 110.75 | 110.20 | 110.30 | 107.07 | 15 |
| Feb 16, 2024 | 109.90 | 110.15 | 109.90 | 110.15 | 106.93 | 12 |
| Feb 15, 2024 | 110.65 | 110.65 | 109.95 | 109.95 | 106.73 | 117 |
| Feb 14, 2024 | 111.75 | 111.75 | 109.90 | 109.90 | 106.69 | 8 |
| Feb 13, 2024 | 112.00 | 112.00 | 110.40 | 110.40 | 107.17 | 35 |
| Feb 12, 2024 | 111.20 | 111.55 | 110.45 | 110.80 | 107.56 | 133 |
| Feb 9, 2024 | 111.25 | 111.25 | 111.25 | 111.25 | 108.00 | - |
| Feb 8, 2024 | 111.90 | 111.90 | 111.45 | 111.45 | 108.19 | 10 |
| Feb 7, 2024 | 112.40 | 112.55 | 112.40 | 112.55 | 109.26 | 1 |
| Feb 6, 2024 | 112.15 | 113.15 | 112.15 | 112.95 | 109.65 | 39 |
| Feb 5, 2024 | 114.00 | 114.05 | 112.75 | 112.75 | 109.45 | 776 |
| Feb 2, 2024 | 113.95 | 114.15 | 113.25 | 113.25 | 109.94 | 42 |
| Feb 1, 2024 | 113.25 | 113.25 | 111.75 | 112.50 | 109.21 | 108 |
| Jan 31, 2024 | 112.60 | 112.60 | 112.05 | 112.05 | 108.77 | 10 |
| Jan 30, 2024 | 110.85 | 111.10 | 110.85 | 111.10 | 107.85 | 10 |
| Jan 29, 2024 | 111.85 | 111.85 | 111.85 | 111.85 | 108.58 | - |
| Jan 26, 2024 | 110.70 | 110.70 | 110.45 | 110.45 | 107.22 | 41 |
| Jan 25, 2024 | 108.70 | 110.30 | 108.50 | 110.15 | 106.93 | 79 |
| Jan 24, 2024 | 114.70 | 114.70 | 108.50 | 110.10 | 106.88 | 748 |
| Jan 23, 2024 | 113.50 | 115.30 | 113.05 | 115.15 | 111.78 | 102 |
| Jan 22, 2024 | 113.55 | 113.55 | 112.35 | 112.55 | 109.26 | 255 |
| Jan 19, 2024 | 114.00 | 114.00 | 113.15 | 113.30 | 109.99 | 28 |
| Jan 18, 2024 | 113.00 | 113.00 | 112.70 | 112.70 | 109.40 | 10 |
| Jan 17, 2024 | 113.45 | 113.45 | 112.40 | 112.40 | 109.11 | 100 |
| Jan 16, 2024 | 114.40 | 114.40 | 112.90 | 112.90 | 109.60 | 1 |
| Jan 15, 2024 | 114.20 | 114.20 | 112.15 | 113.60 | 110.28 | 60 |
| Jan 12, 2024 | 112.80 | 113.50 | 112.75 | 113.15 | 109.84 | 486 |
| Jan 11, 2024 | 112.65 | 112.65 | 112.55 | 112.55 | 109.26 | 1 |
| Jan 10, 2024 | 113.40 | 113.95 | 112.20 | 112.30 | 109.02 | 529 |
| Jan 9, 2024 | 112.40 | 112.65 | 112.40 | 112.65 | 109.35 | 116 |
| Jan 8, 2024 | 112.85 | 112.85 | 111.50 | 111.50 | 108.24 | 187 |
| Jan 5, 2024 | 111.70 | 112.25 | 111.50 | 111.50 | 108.24 | 163 |
| Jan 4, 2024 | 111.55 | 112.35 | 111.20 | 112.20 | 108.92 | 127 |
| Jan 3, 2024 | 111.90 | 112.95 | 111.90 | 112.35 | 109.06 | 117 |
| Jan 2, 2024 | 110.50 | 111.85 | 109.85 | 111.70 | 108.43 | 117 |
| Dec 29, 2023 | 109.45 | 109.45 | 108.60 | 109.00 | 105.81 | 250 |
| Dec 28, 2023 | 108.75 | 108.85 | 108.50 | 108.85 | 105.67 | 67 |
| Dec 27, 2023 | 109.45 | 109.45 | 108.00 | 108.10 | 104.94 | 80 |
| Dec 22, 2023 | 109.45 | 109.45 | 109.45 | 109.45 | 106.25 | - |
| Dec 21, 2023 | 108.55 | 108.55 | 108.10 | 108.15 | 104.99 | 76 |
| Dec 20, 2023 | 110.00 | 110.00 | 109.20 | 109.20 | 106.01 | 10 |
| Dec 19, 2023 | 111.25 | 111.25 | 109.75 | 109.75 | 106.54 | 38 |
| Dec 18, 2023 | 110.60 | 110.75 | 110.60 | 110.75 | 107.51 | 36 |
| Dec 15, 2023 | 110.20 | 110.20 | 108.10 | 109.75 | 106.54 | 2,012 |
| Dec 14, 2023 | 112.00 | 112.00 | 111.25 | 111.25 | 108.00 | 117 |
| Dec 13, 2023 | 113.00 | 113.55 | 112.20 | 113.55 | 110.23 | 132 |
| Dec 12, 2023 | 111.95 | 112.75 | 111.95 | 112.75 | 109.45 | 227 |
| Dec 11, 2023 | 112.20 | 112.20 | 112.20 | 112.20 | 108.92 | - |
| Dec 8, 2023 | 112.55 | 112.55 | 111.85 | 111.85 | 108.58 | 51 |
| Dec 7, 2023 | 1.18 Dividend | |||||
| Dec 7, 2023 | 112.90 | 113.00 | 112.90 | 113.00 | 109.69 | 43 |
| Dec 6, 2023 | 112.05 | 112.70 | 112.05 | 112.70 | 108.26 | 53 |
| Dec 5, 2023 | 113.40 | 113.40 | 113.35 | 113.35 | 108.88 | 10 |
| Dec 4, 2023 | 114.95 | 115.35 | 114.30 | 114.75 | 110.23 | 139 |
| Dec 1, 2023 | 114.50 | 114.50 | 113.00 | 113.55 | 109.07 | 53 |
| Nov 30, 2023 | 112.45 | 112.45 | 112.45 | 112.45 | 108.02 | - |
| Nov 29, 2023 | 111.25 | 112.00 | 111.15 | 111.15 | 106.77 | 126 |
| Nov 28, 2023 | 111.50 | 111.75 | 111.50 | 111.55 | 107.15 | 33 |
| Nov 27, 2023 | 112.60 | 112.60 | 111.55 | 111.90 | 107.49 | 274 |
| Nov 24, 2023 | 111.55 | 111.55 | 111.55 | 111.55 | 107.15 | - |
| Nov 23, 2023 | 112.40 | 112.40 | 112.40 | 112.40 | 107.97 | - |
| Nov 22, 2023 | 112.20 | 112.30 | 112.20 | 112.30 | 107.87 | 1 |
| Nov 21, 2023 | 109.60 | 109.60 | 109.60 | 109.60 | 105.28 | 1 |
| Nov 20, 2023 | 111.40 | 111.40 | 110.30 | 110.40 | 106.05 | 136 |
| Nov 17, 2023 | 112.35 | 112.35 | 111.45 | 111.45 | 107.06 | 12 |
| Nov 16, 2023 | 112.30 | 112.30 | 112.30 | 112.30 | 107.87 | - |
| Nov 15, 2023 | 112.30 | 112.30 | 111.25 | 111.60 | 107.20 | 123 |
| Nov 14, 2023 | 112.30 | 112.30 | 112.30 | 112.30 | 107.87 | - |
| Nov 13, 2023 | 113.10 | 113.10 | 113.10 | 113.10 | 108.64 | - |
| Nov 10, 2023 | 112.05 | 113.35 | 112.05 | 113.35 | 108.88 | 4 |
| Nov 9, 2023 | 111.80 | 111.80 | 111.80 | 111.80 | 107.39 | - |
| Nov 8, 2023 | 113.55 | 113.55 | 112.15 | 112.15 | 107.73 | 4 |
| Nov 7, 2023 | 113.55 | 113.55 | 113.55 | 113.55 | 109.07 | - |
| Nov 6, 2023 | 110.45 | 112.25 | 110.45 | 112.25 | 107.83 | 13 |
| Nov 3, 2023 | 113.10 | 113.10 | 111.70 | 111.75 | 107.35 | 3 |
| Nov 2, 2023 | 113.65 | 113.65 | 112.40 | 113.65 | 109.17 | 71 |
| Nov 1, 2023 | 113.50 | 113.50 | 113.20 | 113.20 | 108.74 | 54 |
| Oct 31, 2023 | 112.05 | 112.60 | 112.00 | 112.60 | 108.16 | 63 |
| Oct 30, 2023 | 111.95 | 111.95 | 110.75 | 111.60 | 107.20 | 77 |
| Oct 27, 2023 | 113.80 | 113.80 | 110.95 | 110.95 | 106.58 | 99 |
| Oct 26, 2023 | 112.55 | 112.65 | 112.55 | 112.65 | 108.21 | 3 |
| Oct 25, 2023 | 112.85 | 112.85 | 112.85 | 112.85 | 108.40 | - |
Related Tickers
CPA.DE Colgate-Palmolive Company
92.58
+0.79%
LEI.DE Leifheit Aktiengesellschaft
16.50
-2.35%
3RB.DE Reckitt Benckiser Group plc
58.36
-1.19%
UNVB.DE Unilever PLC
57.04
-0.52%
HEN.DE Henkel AG & Co. KGaA
73.60
-0.81%
PRG.DE The Procter & Gamble Company
156.70
-0.05%
LOR.DE L'Oréal S.A.
356.55
-0.64%
BEI.DE Beiersdorf Aktiengesellschaft
129.55
-0.80%
HEN3.DE Henkel AG & Co. KGaA
81.18
-1.00%
PG The Procter & Gamble Company
169.62
+0.02%