Kimberly-Clark Corporation (KMY.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:07AM CEST. Market open.
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2024 | 117.82 | 117.82 | 117.82 | 117.82 | 117.82 | 82 |
| 29 May 2024 | 118.72 | 118.72 | 118.72 | 118.72 | 118.72 | - |
| 28 May 2024 | 121.12 | 121.12 | 121.12 | 121.12 | 121.12 | - |
| 27 May 2024 | 121.44 | 121.44 | 121.42 | 121.42 | 121.42 | 82 |
| 24 May 2024 | 121.82 | 121.82 | 121.50 | 121.50 | 121.50 | 10 |
| 23 May 2024 | 123.70 | 123.90 | 121.90 | 122.84 | 122.84 | 65 |
| 22 May 2024 | 122.98 | 123.50 | 122.98 | 123.50 | 123.50 | 4 |
| 21 May 2024 | 122.86 | 122.86 | 122.86 | 122.86 | 122.86 | - |
| 20 May 2024 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | - |
| 17 May 2024 | 123.76 | 123.76 | 123.76 | 123.76 | 123.76 | - |
| 16 May 2024 | 123.12 | 123.12 | 123.12 | 123.12 | 123.12 | - |
| 15 May 2024 | 124.62 | 124.62 | 124.62 | 124.62 | 124.62 | - |
| 14 May 2024 | 126.16 | 126.16 | 126.16 | 126.16 | 126.16 | - |
| 13 May 2024 | 126.78 | 127.12 | 126.78 | 127.12 | 127.12 | 78 |
| 10 May 2024 | 126.72 | 126.72 | 126.72 | 126.72 | 126.72 | - |
| 09 May 2024 | 126.28 | 126.40 | 126.28 | 126.40 | 126.40 | 300 |
| 08 May 2024 | 126.38 | 126.38 | 126.38 | 126.38 | 126.38 | - |
| 07 May 2024 | 126.16 | 126.16 | 126.16 | 126.16 | 126.16 | - |
| 06 May 2024 | 126.28 | 126.28 | 126.28 | 126.28 | 126.28 | - |
| 03 May 2024 | 127.24 | 127.24 | 125.32 | 125.32 | 125.32 | 200 |
| 02 May 2024 | 127.28 | 127.28 | 127.28 | 127.28 | 127.28 | - |
| 30 Apr 2024 | 127.22 | 127.22 | 126.48 | 126.48 | 126.48 | 108 |
| 29 Apr 2024 | 126.14 | 126.58 | 125.50 | 125.50 | 125.50 | 214 |
| 26 Apr 2024 | 127.36 | 127.36 | 127.36 | 127.36 | 127.36 | - |
| 25 Apr 2024 | 128.16 | 128.16 | 127.90 | 127.90 | 127.90 | 10 |
| 24 Apr 2024 | 127.06 | 127.06 | 126.88 | 126.88 | 126.88 | 5 |
| 23 Apr 2024 | 120.88 | 127.60 | 120.88 | 127.60 | 127.60 | 20 |
| 22 Apr 2024 | 118.98 | 120.00 | 118.98 | 120.00 | 120.00 | 15 |
| 19 Apr 2024 | 116.60 | 117.82 | 116.60 | 117.82 | 117.82 | 34 |
| 18 Apr 2024 | 117.92 | 117.92 | 117.92 | 117.92 | 117.92 | - |
| 17 Apr 2024 | 117.86 | 117.86 | 117.86 | 117.86 | 117.86 | - |
| 16 Apr 2024 | 117.90 | 118.50 | 117.90 | 118.50 | 118.50 | 40 |
| 15 Apr 2024 | 116.36 | 116.68 | 116.36 | 116.68 | 116.68 | 50 |
| 12 Apr 2024 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | - |
| 11 Apr 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | - |
| 10 Apr 2024 | 117.72 | 117.72 | 117.72 | 117.72 | 117.72 | - |
| 09 Apr 2024 | 115.94 | 116.54 | 115.94 | 116.54 | 116.54 | 50 |
| 08 Apr 2024 | 116.30 | 116.30 | 116.30 | 116.30 | 116.30 | - |
| 05 Apr 2024 | 116.74 | 116.74 | 116.00 | 116.00 | 116.00 | 25 |
| 04 Apr 2024 | 116.12 | 116.60 | 116.12 | 116.60 | 116.60 | 15 |
| 03 Apr 2024 | 118.22 | 118.22 | 116.98 | 116.98 | 116.98 | 400 |
| 02 Apr 2024 | 119.82 | 119.82 | 119.82 | 119.82 | 119.82 | 9 |
| 28 Mar 2024 | 117.45 | 119.85 | 117.45 | 119.85 | 119.85 | 163 |
| 27 Mar 2024 | 116.40 | 117.90 | 116.40 | 117.90 | 117.90 | 250 |
| 26 Mar 2024 | 115.30 | 116.15 | 115.30 | 116.15 | 116.15 | 60 |
| 25 Mar 2024 | 115.25 | 115.25 | 115.25 | 115.25 | 115.25 | - |
| 22 Mar 2024 | 115.05 | 115.05 | 115.05 | 115.05 | 115.05 | - |
| 21 Mar 2024 | 113.80 | 113.95 | 113.80 | 113.95 | 113.95 | 50 |
| 20 Mar 2024 | 114.85 | 114.85 | 114.85 | 114.85 | 114.85 | - |
| 19 Mar 2024 | 114.10 | 114.10 | 114.10 | 114.10 | 114.10 | - |
| 18 Mar 2024 | 114.30 | 114.95 | 114.30 | 114.50 | 114.50 | 120 |
| 15 Mar 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | - |
| 14 Mar 2024 | 116.85 | 116.85 | 116.85 | 116.85 | 116.85 | 250 |
| 13 Mar 2024 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | - |
| 12 Mar 2024 | 115.90 | 115.90 | 115.90 | 115.90 | 115.90 | - |
| 11 Mar 2024 | 114.60 | 115.35 | 114.60 | 115.35 | 115.35 | 168 |
| 08 Mar 2024 | 114.80 | 115.40 | 114.60 | 115.15 | 115.15 | 387 |
| 07 Mar 2024 | 112.45 | 113.80 | 112.45 | 113.80 | 113.80 | 46 |
| 07 Mar 2024 | 1.22 Dividend | |||||
| 06 Mar 2024 | 113.70 | 114.90 | 113.70 | 114.00 | 112.78 | 536 |
| 05 Mar 2024 | 113.65 | 113.95 | 113.65 | 113.95 | 112.73 | 10 |
| 04 Mar 2024 | 113.05 | 114.60 | 113.05 | 114.60 | 113.37 | 164 |
| 01 Mar 2024 | 112.10 | 112.10 | 112.10 | 112.10 | 110.90 | - |
| 29 Feb 2024 | 111.75 | 112.40 | 111.75 | 112.40 | 111.20 | 16 |
| 28 Feb 2024 | 111.80 | 111.80 | 111.55 | 111.55 | 110.36 | 40 |
| 27 Feb 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 110.31 | - |
| 26 Feb 2024 | 112.05 | 112.40 | 112.05 | 112.30 | 111.10 | 30 |
| 23 Feb 2024 | 111.70 | 112.55 | 111.65 | 112.55 | 111.35 | 954 |
| 22 Feb 2024 | 111.25 | 112.00 | 111.10 | 112.00 | 110.80 | 67 |
| 21 Feb 2024 | 110.00 | 110.75 | 110.00 | 110.75 | 109.56 | 100 |
| 20 Feb 2024 | 109.50 | 110.85 | 109.50 | 110.80 | 109.61 | 489 |
| 19 Feb 2024 | 109.50 | 110.35 | 109.50 | 110.35 | 109.17 | 519 |
| 16 Feb 2024 | 110.20 | 110.60 | 110.20 | 110.60 | 109.42 | 178 |
| 15 Feb 2024 | 110.20 | 110.20 | 110.20 | 110.20 | 109.02 | - |
| 14 Feb 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 109.32 | - |
| 13 Feb 2024 | 111.25 | 111.85 | 110.60 | 110.60 | 109.42 | 283 |
| 12 Feb 2024 | 110.80 | 111.05 | 110.45 | 110.85 | 109.66 | 634 |
| 09 Feb 2024 | 111.40 | 111.85 | 111.40 | 111.80 | 110.60 | 347 |
| 08 Feb 2024 | 112.10 | 112.15 | 111.30 | 111.30 | 110.11 | 44 |
| 07 Feb 2024 | 112.55 | 112.80 | 112.55 | 112.80 | 111.59 | 239 |
| 06 Feb 2024 | 112.40 | 112.80 | 112.40 | 112.80 | 111.59 | 2 |
| 05 Feb 2024 | 113.40 | 113.95 | 113.40 | 113.95 | 112.73 | 69 |
| 02 Feb 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 112.29 | - |
| 01 Feb 2024 | 111.90 | 111.90 | 111.90 | 111.90 | 110.70 | - |
| 31 Jan 2024 | 112.20 | 112.20 | 112.20 | 112.20 | 111.00 | - |
| 30 Jan 2024 | 111.95 | 111.95 | 111.95 | 111.95 | 110.75 | - |
| 29 Jan 2024 | 111.50 | 112.25 | 111.50 | 112.25 | 111.05 | 486 |
| 26 Jan 2024 | 110.95 | 111.30 | 110.80 | 110.85 | 109.66 | 341 |
| 25 Jan 2024 | 108.35 | 111.20 | 108.35 | 111.20 | 110.01 | 836 |
| 24 Jan 2024 | 115.00 | 115.00 | 108.60 | 110.60 | 109.42 | 764 |
| 23 Jan 2024 | 111.95 | 115.45 | 111.95 | 115.45 | 114.21 | 65 |
| 22 Jan 2024 | 112.45 | 112.95 | 112.45 | 112.95 | 111.74 | 60 |
| 19 Jan 2024 | 112.90 | 113.45 | 112.90 | 113.05 | 111.84 | 27 |
| 18 Jan 2024 | 112.95 | 112.95 | 112.95 | 112.95 | 111.74 | - |
| 17 Jan 2024 | 112.90 | 112.90 | 112.90 | 112.90 | 111.69 | - |
| 16 Jan 2024 | 113.40 | 114.10 | 113.40 | 114.10 | 112.88 | 137 |
| 15 Jan 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 111.39 | - |
| 12 Jan 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 111.39 | - |
| 11 Jan 2024 | 112.15 | 112.15 | 112.15 | 112.15 | 110.95 | - |
| 10 Jan 2024 | 112.95 | 112.95 | 112.80 | 112.80 | 111.59 | 178 |
| *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.