Kimberly-Clark Corp (KMY.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 12:30PM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 128.98 | 129.32 | 128.98 | 129.08 | 129.08 | 16 |
| 25 Jun 2024 | 129.96 | 130.06 | 129.00 | 129.00 | 129.00 | - |
| 24 Jun 2024 | 129.94 | 130.98 | 129.92 | 130.02 | 130.02 | - |
| 21 Jun 2024 | 130.42 | 131.36 | 130.42 | 130.52 | 130.52 | - |
| 20 Jun 2024 | 131.52 | 131.98 | 130.82 | 130.82 | 130.82 | - |
| 19 Jun 2024 | 131.50 | 131.56 | 131.20 | 131.20 | 131.20 | - |
| 18 Jun 2024 | 130.84 | 131.48 | 130.24 | 131.48 | 131.48 | - |
| 17 Jun 2024 | 130.02 | 130.88 | 129.50 | 130.88 | 130.88 | - |
| 14 Jun 2024 | 129.64 | 130.10 | 128.86 | 130.10 | 130.10 | - |
| 13 Jun 2024 | 124.66 | 129.38 | 124.60 | 129.38 | 129.38 | - |
| 12 Jun 2024 | 126.06 | 126.06 | 123.94 | 124.44 | 124.44 | - |
| 11 Jun 2024 | 125.38 | 125.72 | 125.32 | 125.72 | 125.72 | - |
| 10 Jun 2024 | 124.62 | 124.90 | 124.46 | 124.90 | 124.90 | - |
| 07 Jun 2024 | 124.48 | 125.44 | 124.22 | 125.08 | 125.08 | - |
| 07 Jun 2024 | 1.22 Dividend | |||||
| 06 Jun 2024 | 125.32 | 125.60 | 125.30 | 125.54 | 124.32 | - |
| 05 Jun 2024 | 126.30 | 126.30 | 124.68 | 125.16 | 123.94 | - |
| 04 Jun 2024 | 123.28 | 126.90 | 123.14 | 126.90 | 125.67 | - |
| 03 Jun 2024 | 122.82 | 124.00 | 122.82 | 123.36 | 122.16 | - |
| 31 May 2024 | 119.50 | 120.60 | 119.06 | 120.60 | 119.43 | - |
| 30 May 2024 | 117.40 | 119.16 | 117.40 | 119.16 | 118.00 | - |
| 29 May 2024 | 118.26 | 118.46 | 118.22 | 118.38 | 117.23 | - |
| 28 May 2024 | 121.08 | 121.08 | 118.64 | 118.64 | 117.49 | - |
| 27 May 2024 | 121.26 | 121.30 | 121.02 | 121.30 | 120.12 | - |
| 24 May 2024 | 121.66 | 121.86 | 121.22 | 121.22 | 120.04 | - |
| 23 May 2024 | 123.48 | 123.48 | 121.60 | 121.60 | 120.42 | - |
| 22 May 2024 | 122.86 | 123.26 | 122.86 | 123.04 | 121.84 | - |
| 21 May 2024 | 122.52 | 123.40 | 122.50 | 123.04 | 121.84 | - |
| 20 May 2024 | 123.14 | 123.24 | 122.64 | 122.64 | 121.45 | - |
| 17 May 2024 | 123.66 | 123.84 | 123.22 | 123.22 | 122.02 | - |
| 16 May 2024 | 122.94 | 123.82 | 122.94 | 123.74 | 122.54 | - |
| 15 May 2024 | 124.54 | 124.54 | 123.58 | 123.58 | 122.38 | - |
| 14 May 2024 | 126.04 | 126.08 | 124.38 | 124.38 | 123.17 | - |
| 13 May 2024 | 126.84 | 126.84 | 125.90 | 125.90 | 124.68 | - |
| 10 May 2024 | 126.94 | 126.96 | 126.48 | 126.70 | 125.47 | - |
| 09 May 2024 | 126.08 | 126.32 | 126.08 | 126.18 | 124.95 | - |
| 08 May 2024 | 126.28 | 126.76 | 126.20 | 126.48 | 125.25 | - |
| 07 May 2024 | 126.10 | 126.88 | 125.76 | 126.12 | 124.89 | - |
| 06 May 2024 | 126.26 | 126.30 | 125.20 | 125.30 | 124.08 | - |
| 03 May 2024 | 127.56 | 127.56 | 125.32 | 126.50 | 125.27 | - |
| 02 May 2024 | 126.94 | 127.68 | 126.82 | 127.42 | 126.18 | - |
| 30 Apr 2024 | 126.58 | 127.76 | 126.28 | 127.76 | 126.52 | - |
| 29 Apr 2024 | 126.14 | 126.14 | 125.72 | 125.86 | 124.64 | - |
| 26 Apr 2024 | 127.32 | 127.32 | 125.48 | 126.56 | 125.33 | - |
| 25 Apr 2024 | 128.02 | 128.06 | 127.24 | 127.24 | 126.00 | - |
| 24 Apr 2024 | 126.98 | 128.34 | 126.20 | 128.34 | 127.09 | - |
| 23 Apr 2024 | 120.72 | 126.72 | 120.44 | 126.70 | 125.47 | - |
| 22 Apr 2024 | 118.90 | 120.54 | 118.74 | 120.54 | 119.37 | - |
| 19 Apr 2024 | 116.50 | 118.26 | 116.50 | 118.26 | 117.11 | - |
| 18 Apr 2024 | 118.00 | 118.08 | 117.38 | 117.42 | 116.28 | - |
| 17 Apr 2024 | 117.60 | 118.54 | 117.58 | 117.64 | 116.50 | 16 |
| 16 Apr 2024 | 117.62 | 118.48 | 117.62 | 118.18 | 117.03 | - |
| 15 Apr 2024 | 116.32 | 117.36 | 116.18 | 117.18 | 116.04 | - |
| 12 Apr 2024 | 117.52 | 117.90 | 116.24 | 116.24 | 115.11 | - |
| 11 Apr 2024 | 117.98 | 118.34 | 117.82 | 117.82 | 116.68 | - |
| 10 Apr 2024 | 117.56 | 118.02 | 117.56 | 118.02 | 116.87 | - |
| 09 Apr 2024 | 116.92 | 117.44 | 115.68 | 117.44 | 116.30 | 30 |
| 08 Apr 2024 | 115.98 | 116.26 | 115.94 | 115.94 | 114.81 | - |
| 05 Apr 2024 | 116.66 | 116.66 | 115.68 | 115.96 | 114.83 | - |
| 04 Apr 2024 | 116.04 | 116.72 | 115.50 | 116.72 | 115.59 | - |
| 03 Apr 2024 | 117.60 | 118.74 | 116.50 | 116.50 | 115.37 | - |
| 02 Apr 2024 | 119.60 | 119.60 | 119.12 | 119.12 | 117.96 | - |
| 28 Mar 2024 | 117.15 | 119.95 | 117.15 | 119.95 | 118.78 | - |
| 27 Mar 2024 | 116.35 | 117.30 | 116.35 | 116.95 | 115.81 | - |
| 26 Mar 2024 | 115.10 | 116.10 | 115.10 | 116.10 | 114.97 | - |
| 25 Mar 2024 | 115.05 | 116.10 | 115.05 | 115.70 | 114.58 | - |
| 22 Mar 2024 | 114.75 | 115.65 | 114.75 | 115.40 | 114.28 | - |
| 21 Mar 2024 | 114.05 | 114.55 | 113.95 | 114.55 | 113.44 | - |
| 20 Mar 2024 | 114.85 | 115.00 | 114.10 | 114.10 | 112.99 | - |
| 19 Mar 2024 | 114.00 | 115.15 | 114.00 | 114.65 | 113.54 | - |
| 18 Mar 2024 | 114.40 | 114.70 | 113.75 | 114.25 | 113.14 | - |
| 15 Mar 2024 | 114.25 | 114.85 | 114.25 | 114.85 | 113.73 | - |
| 14 Mar 2024 | 116.70 | 116.85 | 114.75 | 114.75 | 113.63 | - |
| 13 Mar 2024 | 115.60 | 116.00 | 115.55 | 116.00 | 114.87 | - |
| 12 Mar 2024 | 115.65 | 116.25 | 115.45 | 116.05 | 114.92 | - |
| 11 Mar 2024 | 114.35 | 115.55 | 114.20 | 115.55 | 114.43 | - |
| 08 Mar 2024 | 114.60 | 114.90 | 114.05 | 114.90 | 113.78 | - |
| 07 Mar 2024 | 112.45 | 113.90 | 112.30 | 113.70 | 112.60 | - |
| 07 Mar 2024 | 1.22 Dividend | |||||
| 06 Mar 2024 | 113.50 | 114.40 | 113.50 | 113.90 | 111.58 | - |
| 05 Mar 2024 | 112.65 | 114.00 | 112.65 | 113.80 | 111.49 | - |
| 04 Mar 2024 | 112.75 | 114.35 | 112.75 | 113.75 | 111.44 | - |
| 01 Mar 2024 | 112.45 | 113.20 | 111.90 | 112.80 | 110.51 | - |
| 29 Feb 2024 | 111.95 | 112.40 | 111.30 | 112.40 | 110.12 | 10 |
| 28 Feb 2024 | 111.50 | 111.90 | 111.45 | 111.55 | 109.28 | - |
| 27 Feb 2024 | 111.30 | 111.65 | 111.15 | 111.15 | 108.89 | - |
| 26 Feb 2024 | 111.90 | 112.00 | 111.55 | 111.55 | 109.28 | - |
| 23 Feb 2024 | 111.55 | 113.10 | 111.40 | 112.25 | 109.97 | - |
| 22 Feb 2024 | 111.10 | 111.25 | 110.10 | 111.25 | 108.99 | - |
| 21 Feb 2024 | 110.00 | 110.70 | 109.60 | 110.70 | 108.45 | - |
| 20 Feb 2024 | 109.40 | 111.10 | 109.40 | 110.35 | 108.11 | - |
| 19 Feb 2024 | 109.45 | 109.60 | 109.45 | 109.55 | 107.32 | - |
| 16 Feb 2024 | 109.90 | 110.20 | 109.85 | 110.00 | 107.76 | - |
| 15 Feb 2024 | 110.20 | 110.20 | 109.65 | 109.65 | 107.42 | - |
| 14 Feb 2024 | 110.35 | 110.65 | 109.85 | 109.85 | 107.62 | - |
| 13 Feb 2024 | 111.05 | 111.05 | 110.20 | 110.20 | 107.96 | - |
| 12 Feb 2024 | 110.65 | 110.95 | 110.55 | 110.65 | 108.40 | - |
| 09 Feb 2024 | 111.20 | 111.40 | 110.25 | 110.25 | 108.01 | - |
| 08 Feb 2024 | 111.95 | 112.20 | 111.20 | 111.20 | 108.94 | - |
| 07 Feb 2024 | 112.40 | 112.40 | 112.05 | 112.20 | 109.92 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.