Kimberly-Clark Corporation (KMY.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 09, 2024 | 129.78 | 129.78 | 129.78 | 129.78 | 129.78 | 45 |
| Oct 08, 2024 | 128.86 | 128.86 | 128.86 | 128.86 | 128.86 | - |
| Oct 07, 2024 | 128.70 | 128.70 | 127.52 | 128.62 | 128.62 | 9 |
| Oct 04, 2024 | 127.70 | 128.22 | 127.26 | 128.22 | 128.22 | 103 |
| Oct 03, 2024 | 128.34 | 128.34 | 127.82 | 127.82 | 127.82 | 114 |
| Oct 02, 2024 | 129.02 | 129.02 | 128.26 | 128.26 | 128.26 | 1 |
| Oct 01, 2024 | 128.06 | 129.04 | 128.06 | 129.04 | 129.04 | 34 |
| Sept 30, 2024 | 126.62 | 127.56 | 126.62 | 127.56 | 127.56 | 1 |
| Sept 27, 2024 | 128.02 | 128.40 | 127.06 | 128.40 | 128.40 | 294 |
| Sept 26, 2024 | 126.90 | 126.90 | 126.90 | 126.90 | 126.90 | - |
| Sept 25, 2024 | 126.86 | 126.86 | 126.86 | 126.86 | 126.86 | - |
| Sept 24, 2024 | 126.82 | 126.82 | 126.82 | 126.82 | 126.82 | - |
| Sept 23, 2024 | 127.00 | 127.20 | 125.90 | 127.20 | 127.20 | 44 |
| Sept 20, 2024 | 125.66 | 126.20 | 125.66 | 126.20 | 126.20 | 1 |
| Sept 19, 2024 | 126.72 | 127.48 | 126.02 | 126.02 | 126.02 | 464 |
| Sept 18, 2024 | 127.02 | 127.60 | 127.02 | 127.04 | 127.04 | 27 |
| Sept 17, 2024 | 130.50 | 130.50 | 129.38 | 129.38 | 129.38 | 3 |
| Sept 16, 2024 | 129.96 | 129.96 | 128.60 | 129.30 | 129.30 | 86 |
| Sept 13, 2024 | 129.18 | 129.18 | 129.18 | 129.18 | 129.18 | - |
| Sept 12, 2024 | 130.14 | 130.24 | 128.54 | 128.54 | 128.54 | 110 |
| Sept 11, 2024 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | - |
| Sept 10, 2024 | 133.60 | 133.60 | 133.40 | 133.40 | 133.40 | 1 |
| Sept 09, 2024 | 133.78 | 133.78 | 132.98 | 133.36 | 133.36 | 349 |
| Sept 06, 2024 | 132.80 | 133.16 | 132.80 | 133.16 | 133.16 | 26 |
| Sept 06, 2024 | 1.22 Dividend | |||||
| Sept 05, 2024 | 133.60 | 133.60 | 133.60 | 133.60 | 132.38 | - |
| Sept 04, 2024 | 134.14 | 134.14 | 133.78 | 133.78 | 132.56 | 164 |
| Sept 03, 2024 | 131.52 | 131.52 | 130.36 | 130.36 | 129.17 | 63 |
| Sept 02, 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 09, 2024 | 128.54 | 128.54 | 128.12 | 128.30 | 127.13 | 34 |
| Aug 08, 2024 | 126.56 | 126.56 | 126.56 | 126.56 | 125.40 | - |
| Aug 07, 2024 | 128.54 | 128.54 | 126.56 | 126.56 | 125.40 | 4 |
| Aug 06, 2024 | 125.38 | 127.50 | 125.38 | 127.50 | 126.34 | 75 |
| Aug 05, 2024 | 125.00 | 128.30 | 125.00 | 126.24 | 125.09 | 2,521 |
| Aug 02, 2024 | 128.00 | 128.50 | 126.16 | 126.16 | 125.01 | 1,429 |
| Aug 01, 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 09, 2024 | 128.76 | 128.76 | 128.76 | 128.76 | 127.58 | 25 |
| Jul 08, 2024 | 127.98 | 127.98 | 127.94 | 127.96 | 126.79 | 7 |
| Jul 05, 2024 | 126.80 | 127.02 | 126.50 | 127.02 | 125.86 | 24 |
| Jul 04, 2024 | 127.14 | 127.14 | 127.14 | 127.14 | 125.98 | - |
| Jul 03, 2024 | 127.04 | 127.04 | 127.04 | 127.04 | 125.88 | - |
| Jul 02, 2024 | 129.06 | 129.06 | 128.00 | 128.66 | 127.49 | 41 |
| Jul 01, 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 07, 2024 | 125.94 | 126.02 | 125.14 | 126.02 | 124.87 | 77 |
| Jun 07, 2024 | 1.22 Dividend | |||||
| Jun 06, 2024 | 124.52 | 126.88 | 124.52 | 125.92 | 123.56 | 166 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.