Kimberly-Clark Corp (KMY.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time period:
14 Oct 2023 - 14 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 128.82 | 128.82 | 128.82 | 128.82 | 128.82 | - |
| 10 Oct 2024 | 129.78 | 129.78 | 129.78 | 129.78 | 129.78 | - |
| 09 Oct 2024 | 129.26 | 129.26 | 129.26 | 129.26 | 129.26 | - |
| 08 Oct 2024 | 127.96 | 127.96 | 127.96 | 127.96 | 127.96 | - |
| 07 Oct 2024 | 128.32 | 128.32 | 128.32 | 128.32 | 128.32 | - |
| 04 Oct 2024 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | - |
| 03 Oct 2024 | 128.34 | 128.34 | 128.34 | 128.34 | 128.34 | - |
| 02 Oct 2024 | 128.54 | 128.54 | 128.54 | 128.54 | 128.54 | - |
| 01 Oct 2024 | 127.56 | 127.56 | 127.56 | 127.56 | 127.56 | - |
| 30 Sept 2024 | 127.44 | 127.44 | 127.44 | 127.44 | 127.44 | - |
| 27 Sept 2024 | 127.16 | 127.16 | 127.16 | 127.16 | 127.16 | - |
| 26 Sept 2024 | 126.68 | 126.68 | 126.68 | 126.68 | 126.68 | - |
| 25 Sept 2024 | 125.76 | 125.76 | 125.76 | 125.76 | 125.76 | - |
| 24 Sept 2024 | 126.86 | 126.86 | 126.86 | 126.86 | 126.86 | - |
| 23 Sept 2024 | 125.28 | 125.28 | 125.28 | 125.28 | 125.28 | - |
| 20 Sept 2024 | 125.30 | 125.30 | 125.30 | 125.30 | 125.30 | - |
| 19 Sept 2024 | 127.12 | 127.12 | 127.12 | 127.12 | 127.12 | - |
| 18 Sept 2024 | 127.24 | 127.24 | 127.24 | 127.24 | 127.24 | - |
| 17 Sept 2024 | 129.44 | 129.44 | 129.44 | 129.44 | 129.44 | - |
| 16 Sept 2024 | 129.14 | 129.14 | 129.14 | 129.14 | 129.14 | - |
| 13 Sept 2024 | 128.28 | 128.28 | 128.28 | 128.28 | 128.28 | - |
| 12 Sept 2024 | 129.88 | 129.88 | 129.88 | 129.88 | 129.88 | - |
| 11 Sept 2024 | 131.94 | 131.94 | 131.94 | 131.94 | 131.94 | - |
| 10 Sept 2024 | 133.16 | 133.16 | 133.16 | 133.16 | 133.16 | - |
| 09 Sept 2024 | 132.66 | 132.66 | 132.66 | 132.66 | 132.66 | - |
| 06 Sept 2024 | 132.26 | 132.26 | 132.26 | 132.26 | 132.26 | - |
| 06 Sept 2024 | 1.22 Dividend | |||||
| 05 Sept 2024 | 133.70 | 133.70 | 133.70 | 133.70 | 132.48 | - |
| 04 Sept 2024 | 132.90 | 132.90 | 132.90 | 132.90 | 131.69 | - |
| 03 Sept 2024 | 130.64 | 130.64 | 130.64 | 130.64 | 129.45 | - |
| 02 Sept 2024 | 130.66 | 130.66 | 130.66 | 130.66 | 129.47 | - |
| 30 Aug 2024 | 129.12 | 129.12 | 129.12 | 129.12 | 127.94 | - |
| 29 Aug 2024 | 129.16 | 129.16 | 129.16 | 129.16 | 127.98 | - |
| 28 Aug 2024 | 128.60 | 128.60 | 128.60 | 128.60 | 127.43 | - |
| 27 Aug 2024 | 128.90 | 128.90 | 128.90 | 128.90 | 127.72 | - |
| 26 Aug 2024 | 128.26 | 128.26 | 128.26 | 128.26 | 127.09 | - |
| 23 Aug 2024 | 129.90 | 129.90 | 129.90 | 129.90 | 128.71 | - |
| 22 Aug 2024 | 129.56 | 129.56 | 129.56 | 129.56 | 128.38 | - |
| 21 Aug 2024 | 129.54 | 129.54 | 129.54 | 129.54 | 128.36 | - |
| 20 Aug 2024 | 129.32 | 129.32 | 129.32 | 129.32 | 128.14 | - |
| 19 Aug 2024 | 128.76 | 128.76 | 128.76 | 128.76 | 127.59 | - |
| 16 Aug 2024 | 128.98 | 128.98 | 128.98 | 128.98 | 127.80 | - |
| 15 Aug 2024 | 127.82 | 127.82 | 127.82 | 127.82 | 126.65 | - |
| 14 Aug 2024 | 125.82 | 125.82 | 125.82 | 125.82 | 124.67 | - |
| 13 Aug 2024 | 126.30 | 126.30 | 126.30 | 126.30 | 125.15 | - |
| 12 Aug 2024 | 128.56 | 128.56 | 128.56 | 128.56 | 127.39 | - |
| 09 Aug 2024 | 129.14 | 129.14 | 129.14 | 129.14 | 127.96 | - |
| 08 Aug 2024 | 127.84 | 127.84 | 127.84 | 127.84 | 126.67 | - |
| 07 Aug 2024 | 127.92 | 127.92 | 127.92 | 127.92 | 126.75 | - |
| 06 Aug 2024 | 126.58 | 126.58 | 126.58 | 126.58 | 125.42 | - |
| 05 Aug 2024 | 127.30 | 127.30 | 127.30 | 127.30 | 126.14 | 10 |
| 02 Aug 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 126.44 | - |
| 01 Aug 2024 | 124.58 | 124.58 | 124.58 | 124.58 | 123.44 | - |
| 31 July 2024 | 125.90 | 125.90 | 125.90 | 125.90 | 124.75 | - |
| 30 July 2024 | 129.96 | 129.96 | 129.96 | 129.96 | 128.77 | - |
| 29 July 2024 | 130.68 | 130.68 | 130.68 | 130.68 | 129.49 | - |
| 26 July 2024 | 129.92 | 129.92 | 129.92 | 129.92 | 128.73 | - |
| 25 July 2024 | 129.44 | 129.44 | 129.44 | 129.44 | 128.26 | - |
| 24 July 2024 | 125.02 | 125.02 | 125.02 | 125.02 | 123.88 | - |
| 23 July 2024 | 132.18 | 132.18 | 132.18 | 132.18 | 130.97 | - |
| 22 July 2024 | 131.78 | 131.78 | 131.78 | 131.78 | 130.58 | - |
| 19 July 2024 | 132.06 | 132.06 | 132.06 | 132.06 | 130.85 | - |
| 18 July 2024 | 131.14 | 131.14 | 131.14 | 131.14 | 129.94 | - |
| 17 July 2024 | 130.46 | 130.46 | 130.46 | 130.46 | 129.27 | - |
| 16 July 2024 | 129.34 | 129.34 | 129.34 | 129.34 | 128.16 | - |
| 15 July 2024 | 129.88 | 129.88 | 129.88 | 129.88 | 128.69 | - |
| 12 July 2024 | 129.64 | 129.64 | 129.64 | 129.64 | 128.46 | - |
| 11 July 2024 | 129.70 | 129.70 | 129.70 | 129.70 | 128.52 | - |
| 10 July 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 127.53 | - |
| 09 July 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 127.33 | - |
| 08 July 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 126.44 | - |
| 05 July 2024 | 126.82 | 126.82 | 126.82 | 126.82 | 125.66 | - |
| 04 July 2024 | 127.20 | 127.20 | 127.20 | 127.20 | 126.04 | - |
| 03 July 2024 | 128.30 | 128.30 | 128.30 | 128.30 | 127.13 | - |
| 02 July 2024 | 128.18 | 128.18 | 128.18 | 128.18 | 127.01 | - |
| 01 July 2024 | 128.34 | 128.34 | 128.34 | 128.34 | 127.17 | - |
| 28 June 2024 | 130.16 | 130.16 | 130.16 | 130.16 | 128.97 | - |
| 27 June 2024 | 129.94 | 129.94 | 129.94 | 129.94 | 128.75 | - |
| 26 June 2024 | 129.16 | 129.16 | 129.16 | 129.16 | 127.98 | - |
| 25 June 2024 | 129.92 | 129.92 | 129.92 | 129.92 | 128.73 | - |
| 24 June 2024 | 130.20 | 130.20 | 130.20 | 130.20 | 129.01 | - |
| 21 June 2024 | 130.52 | 130.52 | 130.52 | 130.52 | 129.33 | - |
| 20 June 2024 | 131.76 | 131.78 | 131.76 | 131.78 | 130.58 | 50 |
| 19 June 2024 | 131.68 | 131.68 | 131.68 | 131.68 | 130.48 | - |
| 18 June 2024 | 130.84 | 130.84 | 130.84 | 130.84 | 129.65 | - |
| 17 June 2024 | 130.30 | 130.30 | 130.30 | 130.30 | 129.11 | - |
| 14 June 2024 | 129.76 | 129.76 | 129.76 | 129.76 | 128.58 | - |
| 13 June 2024 | 125.12 | 125.12 | 125.12 | 125.12 | 123.98 | - |
| 12 June 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 125.05 | - |
| 11 June 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 124.45 | - |
| 10 June 2024 | 124.86 | 124.86 | 124.86 | 124.86 | 123.72 | - |
| 07 June 2024 | 124.92 | 124.92 | 124.92 | 124.92 | 123.78 | - |
| 07 June 2024 | 1.22 Dividend | |||||
| 06 June 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 123.25 | - |
| 05 June 2024 | 126.34 | 126.34 | 126.34 | 126.34 | 123.97 | - |
| 04 June 2024 | 123.52 | 123.52 | 123.52 | 123.52 | 121.20 | - |
| 03 June 2024 | 122.92 | 122.92 | 122.92 | 122.92 | 120.62 | - |
| 31 May 2024 | 119.48 | 119.48 | 119.48 | 119.48 | 117.24 | - |
| 30 May 2024 | 117.82 | 117.82 | 117.82 | 117.82 | 115.61 | - |
| 29 May 2024 | 118.72 | 118.72 | 118.72 | 118.72 | 116.49 | - |
| *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.