Kimberly-Clark Corporation (FRA:KMY)
Germany
· Delayed Price · Currency is EUR 92.18
-0.26 (-0.28%)
At close: Dec 3, 2025
Kimberly-Clark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 90.61 | 90.61 | 90.61 | 90.61 | 89.53 | -0.10% | - |
| Dec 3, 2025 | 91.56 | 92.18 | 90.70 | 90.70 | 89.62 | -1.88% | 142 |
| Dec 2, 2025 | 93.21 | 93.71 | 92.44 | 92.44 | 91.34 | -1.94% | 780 |
| Dec 1, 2025 | 93.85 | 94.27 | 93.85 | 94.27 | 93.15 | 0.17% | 12 |
| Nov 28, 2025 | 94.00 | 94.31 | 93.86 | 94.11 | 92.99 | -0.87% | 207 |
| Nov 27, 2025 | 92.98 | 94.94 | 92.98 | 94.94 | 93.81 | 1.13% | 35 |
| Nov 26, 2025 | 91.18 | 93.88 | 91.18 | 93.88 | 92.76 | 3.11% | 30 |
| Nov 25, 2025 | 91.05 | 91.05 | 91.05 | 91.05 | 89.96 | 0.20% | - |
| Nov 24, 2025 | 90.87 | 90.87 | 90.87 | 90.87 | 89.79 | 1.14% | - |
| Nov 21, 2025 | 89.99 | 89.99 | 89.85 | 89.85 | 88.78 | 0.98% | 200 |
| Nov 20, 2025 | 88.53 | 88.98 | 88.53 | 88.98 | 87.92 | 0.21% | 110 |
| Nov 19, 2025 | 88.72 | 88.97 | 88.72 | 88.79 | 87.73 | 0.33% | 169 |
| Nov 18, 2025 | 88.93 | 89.11 | 88.50 | 88.50 | 87.44 | -1.43% | 98 |
| Nov 17, 2025 | 89.95 | 90.47 | 89.74 | 89.78 | 88.71 | -0.18% | 93 |
| Nov 14, 2025 | 89.68 | 90.54 | 89.68 | 89.94 | 88.87 | -0.73% | 70 |
| Nov 13, 2025 | 89.88 | 90.75 | 89.88 | 90.60 | 89.52 | -0.11% | 1,385 |
| Nov 12, 2025 | 88.70 | 90.95 | 88.70 | 90.70 | 89.62 | 2.20% | 244 |
| Nov 11, 2025 | 88.82 | 88.82 | 88.75 | 88.75 | 87.69 | -0.34% | 30 |
| Nov 10, 2025 | 91.38 | 91.38 | 89.05 | 89.05 | 87.99 | -0.65% | 72 |
| Nov 7, 2025 | 87.13 | 89.63 | 87.13 | 89.63 | 88.56 | 2.49% | 362 |
| Nov 6, 2025 | 87.08 | 87.45 | 87.08 | 87.45 | 86.41 | 0.29% | 300 |
| Nov 5, 2025 | 87.81 | 88.00 | 87.20 | 87.20 | 86.16 | 0.26% | 283 |
| Nov 4, 2025 | 89.29 | 89.69 | 86.97 | 86.97 | 85.93 | -2.47% | 604 |
| Nov 3, 2025 | 103.34 | 103.34 | 87.57 | 89.17 | 88.11 | -13.86% | 914 |
| Oct 31, 2025 | 103.52 | 103.52 | 103.52 | 103.52 | 102.29 | -1.45% | - |
| Oct 30, 2025 | 102.16 | 105.04 | 102.16 | 105.04 | 103.79 | 3.28% | 11 |
| Oct 29, 2025 | 103.44 | 103.72 | 101.70 | 101.70 | 100.49 | -1.32% | 60 |
| Oct 28, 2025 | 103.06 | 103.06 | 103.06 | 103.06 | 101.83 | 0.90% | - |
| Oct 27, 2025 | 101.70 | 102.14 | 101.70 | 102.14 | 100.92 | -0.16% | 100 |
| Oct 24, 2025 | 102.28 | 102.30 | 102.24 | 102.30 | 101.08 | 0.29% | 110 |
| Oct 23, 2025 | 103.32 | 103.32 | 102.00 | 102.00 | 100.78 | -2.02% | 20 |
| Oct 22, 2025 | 103.18 | 104.18 | 103.18 | 104.10 | 102.86 | -0.17% | 212 |
| Oct 21, 2025 | 103.66 | 104.28 | 103.40 | 104.28 | 103.04 | 0.46% | 103 |
| Oct 20, 2025 | 103.78 | 104.32 | 103.78 | 103.80 | 102.56 | 0.48% | 51 |
| Oct 17, 2025 | 101.58 | 103.30 | 101.58 | 103.30 | 102.07 | -0.04% | 60 |
| Oct 16, 2025 | 102.72 | 103.34 | 102.72 | 103.34 | 102.11 | -0.37% | 21 |
| Oct 15, 2025 | 103.00 | 103.72 | 103.00 | 103.72 | 102.48 | -0.37% | 40 |
| Oct 14, 2025 | 102.94 | 104.18 | 102.94 | 104.10 | 102.86 | 1.70% | 153 |
| Oct 13, 2025 | 102.92 | 102.92 | 102.36 | 102.36 | 101.14 | -0.54% | 10 |
| Oct 10, 2025 | 102.92 | 102.92 | 102.92 | 102.92 | 101.69 | -0.96% | - |
| Oct 9, 2025 | 102.66 | 104.22 | 102.66 | 103.92 | 102.68 | -1.10% | 69 |
| Oct 8, 2025 | 105.08 | 105.08 | 105.08 | 105.08 | 103.83 | 0.61% | - |
| Oct 7, 2025 | 102.90 | 104.44 | 102.90 | 104.44 | 103.19 | 0.42% | 50 |
| Oct 6, 2025 | 104.68 | 104.68 | 104.00 | 104.00 | 102.76 | -0.44% | 7 |
| Oct 3, 2025 | 104.46 | 104.46 | 104.46 | 104.46 | 103.21 | -0.32% | - |
| Oct 2, 2025 | 104.80 | 105.02 | 104.80 | 104.80 | 103.55 | -1.00% | 40 |
| Oct 1, 2025 | 105.46 | 105.86 | 105.12 | 105.86 | 104.60 | 1.42% | 48 |
| Sep 30, 2025 | 104.38 | 104.38 | 104.38 | 104.38 | 103.14 | -0.25% | - |
| Sep 29, 2025 | 104.64 | 104.64 | 104.64 | 104.64 | 103.39 | 0.52% | 100 |
| Sep 26, 2025 | 103.90 | 104.98 | 103.90 | 104.10 | 102.86 | -0.52% | 265 |