Kimberly-Clark

KMB
🏛️ germany →
104.00
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 128.26 128.26 128.26 128.26 0.0M
2022-12-29 128.14 128.14 128.14 128.14 0.0M
2022-12-28 129.76 129.94 129.76 129.94 0.0M
2022-12-27 128.34 128.34 128.34 128.34 0.0M
2022-12-23 129.20 129.34 129.20 129.34 0.0M
2022-12-22 128.38 128.38 128.38 128.38 0.0M
2022-12-21 127.58 127.58 127.58 127.58 0.0M
2022-12-20 127.26 127.26 126.98 126.98 0.0M
2022-12-19 127.10 127.24 127.10 127.24 0.0M
2022-12-16 127.60 127.60 127.30 127.30 0.0M
2022-12-15 130.10 130.10 130.10 130.10 0.0M
2022-12-14 130.28 130.54 130.28 130.54 0.0M
2022-12-13 130.34 130.34 130.34 130.34 0.0M
2022-12-12 129.02 129.02 129.02 129.02 0.0M
2022-12-09 129.10 129.78 129.10 129.78 0.0M
2022-12-08 129.56 129.56 129.56 129.56 0.0M
2022-12-07 129.76 129.76 129.76 129.76 0.0M
2022-12-06 130.40 130.40 130.40 130.40 0.0M
2022-12-05 130.02 130.02 130.02 130.02 0.0M
2022-12-02 129.22 129.22 129.18 129.18 0.0M
2022-12-01 129.26 129.26 129.26 129.26 0.0M
2022-11-30 128.48 128.54 128.38 128.38 0.0M
2022-11-29 128.44 128.44 128.44 128.44 0.0M
2022-11-28 129.32 129.32 129.32 129.32 0.0M
2022-11-25 128.40 128.40 128.40 128.40 0.0M
2022-11-24 128.06 128.06 128.06 128.06 0.0M
2022-11-23 130.18 131.16 130.18 131.16 0.0M
2022-11-22 129.80 130.88 129.80 130.88 0.0M
2022-11-21 127.42 127.42 127.34 127.34 0.0M
2022-11-18 123.74 124.28 123.74 124.28 0.0M
2022-11-17 124.04 124.12 124.00 124.00 0.0M
2022-11-16 123.20 123.20 123.20 123.20 0.0M
2022-11-15 123.30 123.76 123.30 123.70 0.0M
2022-11-14 122.90 124.82 122.90 124.82 0.0M
2022-11-11 125.08 125.08 125.08 125.08 0.0M
2022-11-10 123.14 125.12 123.10 125.12 0.0M
2022-11-09 123.20 123.40 123.20 123.40 0.0M
2022-11-08 123.82 123.82 123.82 123.82 0.0M
2022-11-07 122.82 123.86 122.82 123.86 0.0M
2022-11-04 124.72 124.72 124.72 124.72 0.0M
2022-11-03 124.16 124.86 124.16 124.86 0.0M
2022-11-02 125.64 125.64 125.64 125.64 0.0M
2022-11-01 125.40 125.40 125.40 125.40 0.0M
2022-10-31 124.30 124.30 124.30 124.30 0.0M
2022-10-28 121.12 121.24 121.12 121.24 0.0M
2022-10-27 119.32 119.32 119.32 119.32 0.0M
2022-10-26 119.14 119.14 119.14 119.14 0.0M
2022-10-25 117.00 117.62 117.00 117.62 0.0M
2022-10-24 115.44 117.00 115.44 117.00 0.0M
2022-10-21 114.46 115.32 114.46 115.32 0.0M
2022-10-20 117.18 117.18 115.18 115.18 0.0M
2022-10-19 117.20 117.80 117.20 117.80 0.0M
2022-10-18 116.22 116.22 116.22 116.22 0.0M
2022-10-17 116.32 117.28 116.32 116.48 0.0M
2022-10-14 117.18 118.50 117.18 118.50 0.0M
2022-10-13 116.02 116.02 116.02 116.02 0.0M
2022-10-12 114.52 114.52 114.52 114.52 0.0M
2022-10-11 113.00 113.00 113.00 113.00 0.0M
2022-10-10 112.04 112.80 112.04 112.80 0.0M
2022-10-07 113.98 114.64 113.98 114.64 0.0M
2022-10-06 115.46 115.46 115.46 115.46 0.0M
2022-10-05 116.00 116.00 116.00 116.00 0.0M
2022-10-04 116.08 116.08 116.08 116.08 0.0M
2022-10-03 115.48 115.48 115.00 115.00 0.0M
2022-09-30 116.58 117.24 116.58 117.24 0.0M
2022-09-29 120.62 120.62 118.00 118.00 0.0M
2022-09-28 121.98 121.98 121.98 121.98 0.0M
2022-09-27 123.20 123.20 123.20 123.20 0.0M
2022-09-26 124.78 124.78 124.78 124.78 0.0M
2022-09-23 122.24 122.24 122.24 122.24 0.0M
2022-09-22 122.20 122.20 122.20 122.20 0.0M
2022-09-21 121.66 122.72 121.66 122.20 0.0M
2022-09-20 122.36 122.36 122.36 122.36 0.0M
2022-09-19 122.28 122.28 122.16 122.26 0.0M
2022-09-16 120.90 120.90 120.90 120.90 0.0M
2022-09-15 121.82 122.20 121.82 122.20 0.0M
2022-09-14 123.44 123.44 123.44 123.44 0.0M
2022-09-13 125.00 125.54 125.00 125.54 0.0M
2022-09-12 126.30 126.30 126.30 126.30 0.0M
2022-09-09 124.64 124.64 124.64 124.64 0.0M
2022-09-08 127.02 127.02 127.02 127.02 0.0M
2022-09-07 126.44 126.44 126.44 126.44 0.0M
2022-09-06 126.92 128.18 126.92 128.18 0.0M
2022-09-05 127.60 127.60 127.60 127.60 0.0M
2022-09-02 128.26 128.26 128.26 128.26 0.0M
2022-09-01 126.52 127.06 126.52 127.06 0.0M
2022-08-31 128.46 128.46 127.98 127.98 0.0M
2022-08-30 129.40 129.40 129.40 129.40 0.0M
2022-08-29 129.56 129.56 129.56 129.56 0.0M
2022-08-26 132.86 132.86 132.86 132.86 0.0M
2022-08-25 133.58 133.58 133.14 133.14 0.0M
2022-08-24 134.52 134.52 134.52 134.52 0.0M
2022-08-23 136.78 136.78 136.48 136.48 0.0M
2022-08-22 135.82 135.82 135.78 135.78 0.0M
2022-08-19 135.36 135.36 135.24 135.24 0.0M
2022-08-18 134.12 134.70 134.12 134.70 0.0M
2022-08-17 134.70 134.70 134.26 134.26 0.0M
2022-08-16 133.74 135.30 133.74 135.30 0.0M
2022-08-15 131.64 132.74 131.64 132.74 0.0M
2022-08-12 130.30 130.30 130.30 130.30 0.0M
2022-08-11 131.70 131.70 131.70 131.70 0.0M
2022-08-10 131.08 131.08 131.08 131.08 0.0M
2022-08-09 131.42 131.42 131.42 131.42 0.0M
2022-08-08 130.62 130.98 130.62 130.98 0.0M
2022-08-05 129.58 130.28 129.58 130.16 0.0M
2022-08-04 132.02 132.60 130.32 130.32 0.0M
2022-08-03 130.64 130.64 130.64 130.64 0.0M
2022-08-02 131.94 132.94 131.00 131.00 0.0M
2022-08-01 128.24 128.24 128.24 128.24 0.0M
2022-07-29 130.18 130.56 130.18 130.56 0.0M
2022-07-28 128.70 129.02 128.70 129.02 0.0M
2022-07-27 132.10 132.10 131.26 131.26 0.0M
2022-07-26 130.14 130.38 128.52 128.52 0.0M
2022-07-25 129.22 129.22 129.22 129.22 0.0M
2022-07-22 127.44 127.44 127.44 127.44 0.0M
2022-07-21 128.32 128.32 128.32 128.32 0.0M
2022-07-20 129.04 129.04 129.04 129.04 0.0M
2022-07-19 129.84 130.16 129.64 130.16 0.0M
2022-07-18 133.56 133.56 132.94 132.94 0.0M
2022-07-15 134.50 134.50 134.50 134.50 0.0M
2022-07-14 135.16 135.70 134.86 135.70 0.0M
2022-07-13 134.32 134.32 134.32 134.32 0.0M
2022-07-12 133.74 133.74 133.74 133.74 0.0M
2022-07-11 131.62 131.62 131.62 131.62 0.0M
2022-07-08 132.96 133.28 132.96 133.28 0.0M
2022-07-07 134.02 134.02 132.64 132.64 0.0M
2022-07-06 132.10 132.10 132.10 132.10 0.0M
2022-07-05 130.96 130.96 130.96 130.96 0.0M
2022-07-04 130.32 130.32 130.32 130.32 0.0M
2022-07-01 128.28 128.28 128.28 128.28 0.0M
2022-06-30 127.64 128.46 127.64 128.46 0.0M
2022-06-29 125.80 128.06 125.80 128.06 0.0M
2022-06-28 125.94 125.94 125.94 125.94 0.0M
2022-06-27 127.02 127.02 126.44 126.44 0.0M
2022-06-24 125.48 125.60 125.46 125.60 0.0M
2022-06-23 120.22 120.90 120.22 120.90 0.0M
2022-06-22 118.18 118.18 118.18 118.18 0.0M
2022-06-21 116.02 116.02 116.02 116.02 0.0M
2022-06-20 115.52 115.52 115.52 115.52 0.0M
2022-06-17 115.66 115.66 115.66 115.66 0.0M
2022-06-16 116.66 116.66 116.66 116.66 0.0M
2022-06-15 117.74 117.74 117.74 117.74 0.0M
2022-06-14 121.90 121.94 121.90 121.94 0.0M
2022-06-13 119.18 119.18 119.18 119.18 0.0M
2022-06-10 119.58 119.58 119.58 119.58 0.0M
2022-06-09 121.42 121.44 121.42 121.44 0.0M
2022-06-08 122.96 122.96 122.96 122.96 0.0M
2022-06-07 122.74 122.76 122.74 122.76 0.0M
2022-06-06 122.54 122.54 122.54 122.54 0.0M
2022-06-03 122.22 122.22 122.02 122.02 0.0M
2022-06-02 122.78 122.78 122.78 122.78 0.0M
2022-06-01 124.02 124.02 124.02 124.02 0.0M
2022-05-31 123.80 124.16 123.80 124.16 0.0M
2022-05-30 123.98 123.98 123.98 123.98 0.0M
2022-05-27 122.58 122.58 122.58 122.58 0.0M
2022-05-26 122.52 122.52 122.52 122.52 0.0M
2022-05-25 123.24 123.24 123.24 123.24 0.0M
2022-05-24 120.28 121.30 120.00 121.30 0.0M
2022-05-23 121.32 121.32 121.32 121.32 0.0M
2022-05-20 121.96 121.96 119.72 119.72 0.0M
2022-05-19 125.80 125.80 125.80 125.80 0.0M
2022-05-18 131.08 131.84 128.96 128.96 0.0M
2022-05-17 132.86 132.86 132.86 132.86 0.0M
2022-05-16 133.04 133.64 133.04 133.64 0.0M
2022-05-13 134.54 134.54 134.54 134.54 0.0M
2022-05-12 131.64 131.70 131.64 131.70 0.0M
2022-05-11 131.52 131.52 131.52 131.52 0.0M
2022-05-10 132.82 132.82 132.76 132.76 0.0M
2022-05-09 130.04 130.04 129.46 129.46 0.0M
2022-05-06 129.50 129.50 129.50 129.50 0.0M
2022-05-05 130.72 130.72 130.72 130.72 0.0M
2022-05-04 130.24 130.24 130.24 130.24 0.0M
2022-05-03 129.22 129.22 129.00 129.00 0.0M
2022-05-02 132.02 132.02 131.72 131.96 0.0M
2022-04-29 134.50 134.50 134.50 134.50 0.0M
2022-04-28 133.74 133.74 133.74 133.74 0.0M
2022-04-27 130.96 132.94 130.96 132.94 0.0M
2022-04-26 133.36 133.36 131.98 131.98 0.0M
2022-04-25 128.00 130.00 128.00 130.00 0.0M
2022-04-22 117.60 130.06 117.60 128.90 0.0M
2022-04-21 117.54 117.54 117.54 117.54 0.0M
2022-04-20 116.82 118.02 116.82 117.80 0.0M
2022-04-19 115.64 115.64 115.64 115.64 0.0M
2022-04-14 115.60 115.60 115.60 115.60 0.0M
2022-04-13 116.24 116.24 116.24 116.24 0.0M
2022-04-12 115.76 116.90 115.76 116.90 0.0M
2022-04-11 115.06 115.14 115.06 115.14 0.0M
2022-04-08 116.20 116.20 116.14 116.14 0.0M
2022-04-07 114.76 114.76 114.76 114.76 0.0M
2022-04-06 114.52 114.56 114.52 114.56 0.0M
2022-04-05 113.54 115.00 113.54 115.00 0.0M
2022-04-04 113.84 113.84 113.22 113.54 0.0M
2022-04-01 111.05 111.50 111.05 111.50 0.0M
2022-03-31 110.50 111.50 110.50 111.50 0.0M
2022-03-30 111.15 111.15 110.85 110.85 0.0M
2022-03-29 111.25 111.25 110.55 110.55 0.0M
2022-03-28 109.25 110.00 109.25 109.50 0.0M
2022-03-25 108.75 108.85 108.75 108.85 0.0M
2022-03-24 109.75 110.10 109.75 110.10 0.0M
2022-03-23 110.80 111.40 110.80 110.80 0.0M
2022-03-22 109.45 110.15 109.45 110.15 0.0M
2022-03-21 108.70 109.75 108.70 109.05 0.0M
2022-03-18 108.90 109.80 108.90 108.95 0.0M
2022-03-17 109.65 110.10 109.05 109.05 0.0M
2022-03-16 110.60 110.60 108.75 109.75 0.0M
2022-03-15 107.90 110.25 107.90 110.25 0.0M
2022-03-14 107.90 110.05 107.90 110.05 0.0M
2022-03-11 108.75 109.95 108.00 108.00 0.0M
2022-03-10 111.15 112.15 109.30 109.30 0.0M
2022-03-09 112.90 112.90 111.85 111.85 0.0M
2022-03-08 116.60 118.50 115.80 115.80 0.0M
2022-03-07 117.50 117.65 117.50 117.65 0.0M
2022-03-04 116.75 117.95 116.75 117.95 0.0M
2022-03-03 116.60 116.65 116.60 116.60 0.0M
2022-03-02 115.55 117.25 115.55 116.95 0.0M
2022-03-01 116.40 116.40 116.40 116.40 0.0M
2022-02-28 116.35 117.70 115.60 115.60 0.0M
2022-02-25 114.05 114.05 114.05 114.05 0.0M
2022-02-24 115.05 117.95 115.05 117.95 0.0M
2022-02-23 117.25 117.80 116.90 116.90 0.0M
2022-02-22 115.85 115.85 115.85 115.85 0.0M
2022-02-21 117.50 117.50 116.30 116.30 0.0M
2022-02-18 115.85 115.95 115.85 115.95 0.0M
2022-02-17 114.55 114.55 114.55 114.55 0.0M
2022-02-16 115.30 115.90 115.15 115.70 0.0M
2022-02-15 116.40 116.40 116.40 116.40 0.0M
2022-02-14 116.55 116.80 116.25 116.80 0.0M
2022-02-11 114.15 115.40 114.15 115.40 0.0M
2022-02-10 115.05 115.85 113.85 113.85 0.0M
2022-02-09 116.60 117.55 116.60 117.55 0.0M
2022-02-08 116.35 116.35 116.35 116.35 0.0M
2022-02-07 115.85 117.20 115.85 117.20 0.0M
2022-02-04 119.60 119.60 119.60 119.60 0.0M
2022-02-03 119.15 119.15 119.15 119.15 0.0M
2022-02-02 121.65 121.75 119.95 120.50 0.0M
2022-02-01 122.00 122.00 122.00 122.00 0.0M
2022-01-31 124.25 124.65 124.25 124.65 0.0M
2022-01-28 123.35 123.65 123.25 123.65 0.0M
2022-01-27 118.75 119.85 118.75 119.85 0.0M
2022-01-26 123.25 123.25 116.65 119.30 0.0M
2022-01-25 124.25 124.25 124.25 124.25 0.0M
2022-01-24 127.85 127.85 127.20 127.20 0.0M
2022-01-21 124.30 124.30 124.30 124.30 0.0M
2022-01-20 125.95 126.40 125.95 126.40 0.0M
2022-01-19 123.45 123.45 123.45 123.45 0.0M
2022-01-18 125.00 125.85 125.00 125.85 0.0M
2022-01-17 125.10 125.10 125.10 125.10 0.0M
2022-01-14 124.45 124.45 124.45 124.45 0.0M
2022-01-13 124.40 124.40 124.10 124.10 0.0M
2022-01-12 125.60 125.60 125.60 125.60 0.0M
2022-01-11 127.00 127.00 126.30 126.30 0.0M
2022-01-10 127.30 128.50 127.30 128.50 0.0M
2022-01-07 126.35 127.00 126.35 127.00 0.0M
2022-01-06 127.05 127.80 127.05 127.80 0.0M
2022-01-05 126.25 127.25 126.25 126.80 0.0M
2022-01-04 125.95 127.00 125.95 126.40 0.0M
2022-01-03 126.80 126.80 126.80 126.80 0.0M