Kimberly-Clark Corporation (VIE:KMBC)
Austria
· Delayed Price · Currency is EUR 104.08
-0.76 (-0.72%)
At close: Sep 26, 2025
Kimberly-Clark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 104.34 | 104.42 | 104.08 | 104.08 | 104.08 | -0.72% | - |
| Sep 25, 2025 | 105.50 | 106.16 | 104.84 | 104.84 | 104.84 | -0.61% | - |
| Sep 24, 2025 | 105.18 | 105.48 | 104.94 | 105.48 | 105.48 | 1.15% | - |
| Sep 23, 2025 | 105.48 | 105.66 | 104.28 | 104.28 | 104.28 | -0.99% | - |
| Sep 22, 2025 | 106.18 | 106.18 | 105.24 | 105.32 | 105.32 | -1.55% | - |
| Sep 19, 2025 | 106.60 | 107.42 | 106.60 | 106.98 | 106.98 | 0.21% | - |
| Sep 18, 2025 | 106.80 | 106.80 | 105.70 | 106.76 | 106.76 | -0.15% | - |
| Sep 17, 2025 | 105.52 | 106.92 | 105.52 | 106.92 | 106.92 | 1.14% | - |
| Sep 16, 2025 | 106.64 | 106.66 | 105.72 | 105.72 | 105.72 | -2.20% | 100 |
| Sep 15, 2025 | 109.64 | 110.00 | 108.10 | 108.10 | 108.10 | -1.44% | - |
| Sep 12, 2025 | 110.20 | 110.66 | 109.68 | 109.68 | 109.68 | -0.33% | - |
| Sep 11, 2025 | 109.60 | 110.06 | 109.46 | 110.04 | 110.04 | 0.38% | - |
| Sep 10, 2025 | 111.94 | 111.94 | 109.62 | 109.62 | 109.62 | -1.37% | - |
| Sep 9, 2025 | 110.36 | 111.14 | 110.36 | 111.14 | 111.14 | 1.74% | - |
| Sep 8, 2025 | 110.68 | 110.98 | 109.24 | 109.24 | 109.24 | -1.46% | - |
| Sep 5, 2025 | 109.84 | 110.86 | 109.42 | 110.86 | 110.86 | 1.24% | - |
| Sep 3, 2025 | 111.48 | 111.48 | 109.50 | 109.50 | 108.42 | -1.65% | - |
| Sep 2, 2025 | 110.44 | 111.34 | 110.44 | 111.34 | 110.24 | 0.22% | - |
| Sep 1, 2025 | 110.42 | 111.20 | 110.42 | 111.10 | 110.00 | 0.60% | - |
| Aug 29, 2025 | 110.22 | 111.22 | 110.22 | 110.44 | 109.35 | 0.05% | - |
| Aug 28, 2025 | 112.12 | 112.36 | 110.38 | 110.38 | 109.29 | -1.53% | - |
| Aug 27, 2025 | 111.84 | 112.32 | 111.84 | 112.10 | 110.99 | -0.18% | - |
| Aug 26, 2025 | 112.50 | 113.10 | 112.04 | 112.30 | 111.19 | -0.55% | - |
| Aug 25, 2025 | 114.38 | 114.84 | 112.92 | 112.92 | 111.80 | -0.86% | - |
| Aug 22, 2025 | 114.68 | 114.88 | 113.90 | 113.90 | 112.77 | -0.30% | - |
| Aug 21, 2025 | 114.48 | 114.48 | 113.82 | 114.24 | 113.11 | -0.23% | - |
| Aug 20, 2025 | 114.04 | 114.62 | 113.92 | 114.50 | 113.37 | 0.69% | - |
| Aug 19, 2025 | 112.34 | 113.72 | 112.34 | 113.72 | 112.60 | 0.57% | - |
| Aug 18, 2025 | 113.62 | 113.76 | 113.08 | 113.08 | 111.96 | -0.60% | - |
| Aug 15, 2025 | 115.08 | 115.08 | 113.76 | 113.76 | 112.64 | -1.27% | - |
| Aug 14, 2025 | 115.10 | 115.22 | 114.48 | 115.22 | 114.08 | 0.42% | - |
| Aug 13, 2025 | 114.36 | 114.74 | 114.06 | 114.74 | 113.61 | 1.41% | - |
| Aug 12, 2025 | 115.68 | 115.80 | 113.14 | 113.14 | 112.02 | -2.21% | - |
| Aug 11, 2025 | 117.06 | 117.10 | 115.70 | 115.70 | 114.56 | -0.81% | - |
| Aug 8, 2025 | 117.68 | 117.68 | 116.64 | 116.64 | 115.49 | -0.17% | - |
| Aug 7, 2025 | 117.16 | 117.46 | 116.84 | 116.84 | 115.69 | 0.14% | - |
| Aug 6, 2025 | 115.86 | 116.68 | 115.74 | 116.68 | 115.53 | 1.39% | - |
| Aug 5, 2025 | 115.16 | 115.28 | 115.08 | 115.08 | 113.94 | 0.21% | - |
| Aug 4, 2025 | 114.12 | 114.84 | 113.78 | 114.84 | 113.71 | 1.20% | - |
| Aug 1, 2025 | 109.94 | 115.90 | 109.94 | 113.48 | 112.36 | 3.60% | - |
| Jul 31, 2025 | 109.62 | 109.62 | 108.82 | 109.54 | 108.46 | -0.62% | - |
| Jul 30, 2025 | 110.88 | 111.84 | 110.22 | 110.22 | 109.13 | -0.93% | - |
| Jul 29, 2025 | 109.90 | 111.26 | 109.80 | 111.26 | 110.16 | 1.59% | - |
| Jul 28, 2025 | 109.08 | 109.52 | 108.44 | 109.52 | 108.44 | 1.26% | - |
| Jul 25, 2025 | 109.12 | 109.16 | 108.16 | 108.16 | 107.09 | -0.35% | 20 |
| Jul 24, 2025 | 109.16 | 109.16 | 108.36 | 108.54 | 107.47 | -0.55% | - |
| Jul 23, 2025 | 109.86 | 109.86 | 109.14 | 109.14 | 108.06 | 0.22% | - |
| Jul 22, 2025 | 108.68 | 108.90 | 108.44 | 108.90 | 107.82 | 0.42% | - |
| Jul 21, 2025 | 109.70 | 109.74 | 108.44 | 108.44 | 107.37 | -1.26% | - |
| Jul 18, 2025 | 110.34 | 110.34 | 109.82 | 109.82 | 108.73 | 0.07% | - |