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
2023-12-29 109.00 109.30 109.00 109.15 0.0M
2023-12-28 108.10 108.10 108.10 108.10 0.0M
2023-12-27 109.00 109.00 109.00 109.00 0.0M
2023-12-22 108.35 108.35 108.15 108.15 0.0M
2023-12-21 108.55 109.05 108.55 109.05 0.0M
2023-12-20 110.05 110.05 110.05 110.05 0.0M
2023-12-19 110.20 110.20 109.70 109.95 0.0M
2023-12-18 109.75 110.40 109.30 110.40 0.0M
2023-12-15 109.95 109.95 109.95 109.95 0.0M
2023-12-14 113.35 113.35 113.35 113.35 0.0M
2023-12-13 112.80 113.35 112.60 113.35 0.0M
2023-12-12 112.05 112.05 112.05 112.05 0.0M
2023-12-11 111.20 111.65 111.20 111.65 0.0M
2023-12-08 112.45 112.45 112.45 112.45 0.0M
2023-12-07 111.90 113.25 111.90 112.95 0.0M
2023-12-06 112.55 113.05 112.50 112.50 0.0M
2023-12-05 114.30 114.30 112.60 112.60 0.0M
2023-12-04 113.85 113.85 113.85 113.85 0.0M
2023-12-01 113.25 113.85 113.25 113.75 0.0M
2023-11-30 110.90 111.40 110.90 111.40 0.0M
2023-11-29 110.85 111.10 110.85 111.10 0.0M
2023-11-28 111.65 111.65 111.65 111.65 0.0M
2023-11-27 111.45 111.45 111.45 111.45 0.0M
2023-11-24 112.00 112.00 112.00 112.00 0.0M
2023-11-23 112.00 112.00 112.00 112.00 0.0M
2023-11-22 111.30 112.45 111.30 112.45 0.0M
2023-11-21 109.80 111.15 109.80 111.05 0.0M
2023-11-20 110.85 111.20 110.00 110.00 0.0M
2023-11-17 112.05 112.05 112.05 112.05 0.0M
2023-11-16 112.00 112.70 111.95 112.70 0.0M
2023-11-15 111.35 111.35 111.35 111.35 0.0M
2023-11-14 113.10 113.10 113.10 113.10 0.0M
2023-11-13 112.75 112.85 112.75 112.85 0.0M
2023-11-10 112.55 112.55 112.55 112.55 0.0M
2023-11-09 112.50 112.50 112.50 112.50 0.0M
2023-11-08 112.50 112.50 112.50 112.50 0.0M
2023-11-07 112.60 112.60 112.60 112.60 0.0M
2023-11-06 111.05 111.40 111.05 111.40 0.0M
2023-11-03 113.75 113.75 113.75 113.75 0.0M
2023-11-02 112.65 113.70 112.65 113.70 0.0M
2023-11-01 112.90 113.50 112.90 113.50 0.0M
2023-10-31 112.40 112.40 112.40 112.40 0.0M
2023-10-30 110.65 110.65 110.65 110.65 0.0M
2023-10-27 113.80 114.10 111.10 111.10 0.0M
2023-10-26 112.20 112.20 112.20 112.20 0.0M
2023-10-25 113.45 113.45 113.45 113.45 0.0M
2023-10-24 114.00 114.75 114.00 114.75 0.0M
2023-10-23 116.70 116.70 116.30 116.30 0.0M
2023-10-20 115.90 115.90 115.90 115.90 0.0M
2023-10-19 116.95 116.95 116.95 116.95 0.0M
2023-10-18 114.85 114.85 114.85 114.85 0.0M
2023-10-17 115.20 115.20 115.15 115.15 0.0M
2023-10-16 114.30 114.30 114.30 114.30 0.0M
2023-10-13 113.40 113.40 113.40 113.40 0.0M
2023-10-12 112.20 112.20 112.20 112.20 0.0M
2023-10-11 112.75 112.75 112.75 112.75 0.0M
2023-10-10 112.05 112.05 112.05 112.05 0.0M
2023-10-09 112.20 112.20 112.20 112.20 0.0M
2023-10-06 112.25 112.25 112.25 112.25 0.0M
2023-10-05 114.80 114.80 113.00 113.00 0.0M
2023-10-04 115.10 115.10 114.50 114.50 0.0M
2023-10-03 113.55 114.95 113.55 114.95 0.0M
2023-10-02 114.35 114.80 113.15 113.15 0.0M
2023-09-29 114.85 114.85 114.85 114.85 0.0M
2023-09-28 115.70 115.70 114.65 114.65 0.0M
2023-09-27 116.95 116.95 116.95 116.95 0.0M
2023-09-26 116.30 116.60 116.30 116.60 0.0M
2023-09-25 116.35 116.35 116.35 116.35 0.0M
2023-09-22 117.55 117.60 117.55 117.60 0.0M
2023-09-21 117.15 118.10 117.15 118.10 0.0M
2023-09-20 116.30 116.60 116.30 116.60 0.0M
2023-09-19 116.95 116.95 116.95 116.95 0.0M
2023-09-18 117.00 117.00 117.00 117.00 0.0M
2023-09-15 118.10 118.10 118.10 118.10 0.0M
2023-09-14 116.25 117.50 116.25 117.50 0.0M
2023-09-13 116.00 116.00 116.00 116.00 0.0M
2023-09-12 119.00 119.00 118.30 118.30 0.0M
2023-09-11 118.80 118.80 118.80 118.80 0.0M
2023-09-08 118.50 118.50 118.50 118.50 0.0M
2023-09-07 116.45 118.90 116.45 118.90 0.0M
2023-09-06 118.20 118.50 118.20 118.40 0.0M
2023-09-05 117.95 118.85 117.95 118.85 0.0M
2023-09-04 118.00 118.40 118.00 118.25 0.0M
2023-09-01 118.70 118.70 118.70 118.70 0.0M
2023-08-31 118.55 119.30 118.55 119.30 0.0M
2023-08-30 119.00 119.00 118.95 118.95 0.0M
2023-08-29 119.50 119.90 119.50 119.90 0.0M
2023-08-28 119.50 119.50 119.45 119.45 0.0M
2023-08-25 119.10 119.10 119.05 119.05 0.0M
2023-08-24 118.45 118.45 118.45 118.45 0.0M
2023-08-23 117.85 117.85 117.85 117.85 0.0M
2023-08-22 115.95 116.25 115.95 116.25 0.0M
2023-08-21 118.00 118.00 116.60 116.60 0.0M
2023-08-18 116.40 116.40 116.40 116.40 0.0M
2023-08-17 115.95 115.95 115.95 115.95 0.0M
2023-08-16 115.65 115.65 115.65 115.65 0.0M
2023-08-15 116.00 116.25 115.95 116.25 0.0M
2023-08-14 116.85 116.85 116.85 116.85 0.0M
2023-08-11 116.10 116.10 116.10 116.10 0.0M
2023-08-10 116.35 116.35 116.35 116.35 0.0M
2023-08-09 116.05 116.95 116.05 116.95 0.0M
2023-08-08 116.60 116.60 116.60 116.60 0.0M
2023-08-07 116.35 116.65 116.35 116.65 0.0M
2023-08-04 117.45 117.45 116.75 116.75 0.0M
2023-08-03 118.15 118.15 118.15 118.15 0.0M
2023-08-02 117.05 118.35 117.05 118.35 0.0M
2023-08-01 117.20 117.65 117.20 117.60 0.0M
2023-07-31 118.25 118.25 118.25 118.25 0.0M
2023-07-28 118.75 118.75 118.75 118.75 0.0M
2023-07-27 118.85 118.85 118.70 118.70 0.0M
2023-07-26 120.05 120.05 119.70 119.70 0.0M
2023-07-25 123.70 125.65 119.95 119.95 0.0M
2023-07-24 123.55 124.15 123.55 123.85 0.0M
2023-07-21 121.05 121.25 121.05 121.25 0.0M
2023-07-20 120.65 120.65 118.75 118.75 0.0M
2023-07-19 119.25 119.25 119.25 119.25 0.0M
2023-07-18 119.55 119.55 119.55 119.55 0.0M
2023-07-17 120.10 120.10 120.10 120.10 0.0M
2023-07-14 119.90 119.90 119.85 119.85 0.0M
2023-07-13 120.85 120.85 120.05 120.05 0.0M
2023-07-12 122.45 122.45 121.65 121.65 0.0M
2023-07-11 122.65 122.80 122.65 122.80 0.0M
2023-07-10 123.30 123.80 123.30 123.80 0.0M
2023-07-07 126.40 126.40 126.40 126.40 0.0M
2023-07-06 125.40 125.40 125.40 125.40 0.0M
2023-07-05 126.25 126.25 126.20 126.20 0.0M
2023-07-04 126.05 126.05 126.05 126.05 0.0M
2023-07-03 126.50 126.50 126.50 126.50 0.0M
2023-06-30 126.10 126.10 126.10 126.10 0.0M
2023-06-29 125.65 125.65 125.55 125.55 0.0M
2023-06-28 126.05 126.05 126.05 126.05 0.0M
2023-06-27 125.00 125.00 125.00 125.00 0.0M
2023-06-26 125.55 125.55 125.55 125.55 0.0M
2023-06-23 125.40 125.40 125.40 125.40 0.0M
2023-06-22 125.45 125.45 125.45 125.45 0.0M
2023-06-21 124.80 124.80 124.80 124.80 0.0M
2023-06-20 125.75 125.75 125.75 125.75 0.0M
2023-06-19 125.70 125.70 125.35 125.35 0.0M
2023-06-16 124.40 124.40 124.40 124.40 0.0M
2023-06-15 124.70 124.70 124.70 124.70 0.0M
2023-06-14 124.55 124.55 124.55 124.55 0.0M
2023-06-13 124.85 124.85 124.85 124.85 0.0M
2023-06-12 125.00 125.00 125.00 125.00 0.0M
2023-06-09 124.75 124.75 124.75 124.75 0.0M
2023-06-08 124.60 124.60 124.60 124.60 0.0M
2023-06-07 126.85 126.85 126.85 126.85 0.0M
2023-06-06 127.20 127.20 127.20 127.20 0.0M
2023-06-05 127.45 127.45 127.45 127.45 0.0M
2023-06-02 124.30 124.30 124.30 124.30 0.0M
2023-06-01 125.70 126.05 125.70 126.05 0.0M
2023-05-31 124.60 124.60 124.60 124.60 0.0M
2023-05-30 127.55 127.55 125.10 125.10 0.0M
2023-05-29 126.85 126.85 126.85 126.85 0.0M
2023-05-26 127.40 127.85 127.40 127.85 0.0M
2023-05-25 128.30 128.30 127.00 128.05 0.0M
2023-05-24 128.65 128.65 128.10 128.10 0.0M
2023-05-23 130.15 130.15 130.15 130.15 0.0M
2023-05-22 133.95 133.95 131.65 131.65 0.0M
2023-05-19 133.40 133.65 133.40 133.65 0.0M
2023-05-18 133.50 134.10 133.50 134.10 0.0M
2023-05-17 133.20 133.85 133.20 133.85 0.0M
2023-05-16 132.05 132.05 132.05 132.05 0.0M
2023-05-15 133.15 133.15 133.15 133.15 0.0M
2023-05-12 131.85 132.25 131.85 132.25 0.0M
2023-05-11 130.65 131.60 130.65 131.60 0.0M
2023-05-10 131.20 131.20 131.20 131.20 0.0M
2023-05-09 131.50 131.50 131.50 131.50 0.0M
2023-05-08 131.30 131.30 131.30 131.30 0.0M
2023-05-05 130.95 130.95 130.95 130.95 0.0M
2023-05-04 131.40 131.40 131.40 131.40 0.0M
2023-05-03 132.35 132.55 132.35 132.55 0.0M
2023-05-02 132.50 132.85 132.50 132.85 0.0M
2023-04-28 132.80 132.80 132.80 132.80 0.0M
2023-04-27 129.95 130.20 129.95 130.20 0.0M
2023-04-26 131.80 131.80 130.55 130.55 0.0M
2023-04-25 128.30 129.60 128.30 129.60 0.0M
2023-04-24 128.50 128.50 128.50 128.50 0.0M
2023-04-21 126.55 126.55 126.55 126.55 0.0M
2023-04-20 125.80 125.80 125.80 125.80 0.0M
2023-04-19 126.00 126.75 126.00 126.75 0.0M
2023-04-18 126.30 126.30 126.30 126.30 0.0M
2023-04-17 124.80 124.80 124.80 124.80 0.0M
2023-04-14 123.65 123.65 123.65 123.65 0.0M
2023-04-13 124.00 124.00 124.00 124.00 0.0M
2023-04-12 124.10 124.25 124.10 124.25 0.0M
2023-04-11 124.30 124.30 124.30 124.30 0.0M
2023-04-06 124.00 124.80 124.00 124.80 0.0M
2023-04-05 122.25 122.25 122.25 122.25 0.0M
2023-04-04 123.55 123.55 123.55 123.55 0.0M
2023-04-03 124.75 124.75 124.75 124.75 0.0M
2023-03-31 121.66 121.66 121.66 121.66 0.0M
2023-03-30 121.80 121.80 121.80 121.80 0.0M
2023-03-29 121.52 121.52 121.52 121.52 0.0M
2023-03-28 120.34 120.34 120.34 120.34 0.0M
2023-03-27 121.24 121.62 121.24 121.62 0.0M
2023-03-24 117.38 117.38 117.38 117.38 0.0M
2023-03-23 116.76 116.76 116.76 116.76 0.0M
2023-03-22 118.44 118.44 118.44 118.44 0.0M
2023-03-21 119.88 119.88 119.88 119.88 0.0M
2023-03-20 116.86 116.86 116.86 116.86 0.0M
2023-03-17 118.64 118.64 118.64 118.64 0.0M
2023-03-16 118.38 118.38 118.38 118.38 0.0M
2023-03-15 114.92 114.92 114.92 114.92 0.0M
2023-03-14 114.88 114.88 114.88 114.88 0.0M
2023-03-13 114.32 116.10 114.32 116.10 0.0M
2023-03-10 114.96 114.96 114.80 114.80 0.0M
2023-03-09 115.26 116.04 115.26 116.04 0.0M
2023-03-08 116.90 116.90 116.90 116.90 0.0M
2023-03-07 117.78 117.78 117.10 117.10 0.0M
2023-03-06 118.52 118.52 118.52 118.52 0.0M
2023-03-03 118.76 118.92 118.76 118.92 0.0M
2023-03-02 116.80 118.90 116.80 118.90 0.0M
2023-03-01 118.00 118.00 117.94 117.94 0.0M
2023-02-28 118.82 118.82 117.50 117.72 0.0M
2023-02-27 120.18 120.24 119.92 119.92 0.0M
2023-02-24 119.54 120.26 119.54 119.78 0.0M
2023-02-23 120.76 120.76 120.76 120.76 0.0M
2023-02-22 120.90 121.80 120.90 121.80 0.0M
2023-02-21 118.70 118.70 118.70 118.70 0.0M
2023-02-20 119.70 119.70 118.74 118.74 0.0M
2023-02-17 117.94 118.18 117.94 118.18 0.0M
2023-02-16 118.96 118.96 118.16 118.16 0.0M
2023-02-15 119.52 119.52 119.52 119.52 0.0M
2023-02-14 120.56 120.56 120.56 120.56 0.0M
2023-02-13 120.18 121.12 120.18 121.12 0.0M
2023-02-10 119.14 121.16 119.14 121.16 0.0M
2023-02-09 121.06 121.92 121.06 121.92 0.0M
2023-02-08 120.90 121.20 120.90 121.20 0.0M
2023-02-07 121.00 121.00 121.00 121.00 0.0M
2023-02-06 121.70 121.70 121.70 121.70 0.0M
2023-02-03 118.96 118.96 118.96 118.96 0.0M
2023-02-02 117.76 117.76 117.76 117.76 0.0M
2023-02-01 119.00 119.00 117.88 117.88 0.0M
2023-01-31 118.52 118.52 118.52 118.52 0.0M
2023-01-30 118.22 118.22 118.22 118.22 0.0M
2023-01-27 119.22 119.22 119.22 119.22 0.0M
2023-01-26 120.60 121.46 120.60 121.46 0.0M
2023-01-25 122.82 122.82 122.82 122.82 0.0M
2023-01-24 122.84 122.84 122.84 122.84 0.0M
2023-01-23 123.46 123.46 123.46 123.46 0.0M
2023-01-20 120.84 120.84 120.84 120.84 0.0M
2023-01-19 122.48 122.48 122.48 122.48 0.0M
2023-01-18 126.48 126.48 126.48 126.48 0.0M
2023-01-17 126.08 126.78 126.08 126.78 0.0M
2023-01-16 125.72 125.72 125.72 125.72 0.0M
2023-01-13 125.10 125.10 125.10 125.10 0.0M
2023-01-12 126.18 126.84 126.18 126.84 0.0M
2023-01-11 125.92 125.92 125.92 125.92 0.0M
2023-01-10 127.12 128.08 127.12 128.08 0.0M
2023-01-09 129.28 129.28 129.28 129.28 0.0M
2023-01-06 128.82 130.18 128.82 130.18 0.0M
2023-01-05 128.42 128.42 128.38 128.38 0.0M
2023-01-04 129.32 129.32 128.62 128.62 0.0M
2023-01-03 127.32 128.84 127.32 128.84 0.0M
2023-01-02 126.74 126.74 126.74 126.74 0.0M