Kimberly-Clark

KMB
🏛️ germany →
105.16
Last Update: 2025-10-01
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
2021-12-30 124.00 124.95 124.00 124.55 0.0M
2021-12-29 124.65 124.80 123.45 124.80 0.0M
2021-12-28 123.60 124.30 122.90 123.45 0.0M
2021-12-27 123.40 123.40 122.55 122.75 0.0M
2021-12-23 123.85 123.85 122.20 122.80 0.0M
2021-12-22 123.00 123.70 122.35 122.85 0.0M
2021-12-21 126.20 126.20 123.30 123.30 0.0M
2021-12-20 122.75 125.30 122.00 125.30 0.0M
2021-12-17 125.00 125.55 124.55 124.80 0.0M
2021-12-16 122.50 124.95 122.45 124.95 0.0M
2021-12-15 122.80 123.45 122.70 123.45 0.0M
2021-12-14 123.35 123.35 122.55 122.55 0.0M
2021-12-13 120.50 123.20 120.35 123.00 0.0M
2021-12-10 120.50 120.60 120.25 120.60 0.0M
2021-12-09 119.80 120.65 119.80 120.50 0.0M
2021-12-08 121.65 122.00 120.15 120.15 0.0M
2021-12-07 121.40 122.60 121.40 121.40 0.0M
2021-12-06 123.00 125.00 119.65 122.00 0.0M
2021-12-03 118.05 119.50 117.20 119.35 0.0M
2021-12-02 116.90 118.30 116.15 117.95 0.0M
2021-12-01 114.70 117.85 114.70 117.85 0.0M
2021-11-30 118.75 118.75 115.00 115.05 0.0M
2021-11-29 122.20 122.20 120.10 120.10 0.0M
2021-11-26 119.60 121.50 117.85 119.25 0.0M
2021-11-25 120.80 120.85 120.20 120.40 0.0M
2021-11-24 121.60 121.60 120.15 120.70 0.0M
2021-11-23 120.40 121.50 118.50 121.45 0.0M
2021-11-22 119.95 121.00 119.20 120.40 0.0M
2021-11-19 117.10 119.20 117.00 119.20 0.0M
2021-11-18 118.55 118.95 116.30 116.70 0.0M
2021-11-17 118.05 118.20 117.70 118.05 0.0M
2021-11-16 117.60 119.80 117.60 118.40 0.0M
2021-11-15 117.30 118.15 116.90 118.15 0.0M
2021-11-12 116.70 117.60 116.70 117.20 0.0M
2021-11-11 116.85 117.80 116.40 117.00 0.0M
2021-11-10 114.65 117.50 114.60 117.05 0.0M
2021-11-09 114.40 115.00 114.05 114.40 0.0M
2021-11-08 113.50 115.00 112.95 114.75 0.0M
2021-11-05 113.40 114.65 113.40 114.25 0.0M
2021-11-04 114.35 114.65 113.35 113.35 0.0M
2021-11-03 113.70 113.90 113.10 113.55 0.0M
2021-11-02 112.40 113.60 112.15 113.60 0.0M
2021-11-01 113.00 113.00 111.90 112.00 0.0M
2021-10-29 112.05 112.85 111.35 112.20 0.0M
2021-10-28 112.10 112.45 110.80 111.30 0.0M
2021-10-27 114.25 114.95 112.30 112.30 0.0M
2021-10-26 111.65 115.00 111.00 115.00 0.0M
2021-10-25 115.00 115.00 108.30 111.90 0.0M
2021-10-22 113.05 114.25 112.75 114.10 0.0M
2021-10-21 112.55 113.60 112.55 113.20 0.0M
2021-10-20 111.55 113.80 111.00 113.65 0.0M
2021-10-19 113.35 113.35 110.30 110.30 0.0M
2021-10-18 115.00 115.00 113.45 113.45 0.0M
2021-10-15 115.35 115.90 114.50 114.50 0.0M
2021-10-14 114.45 115.25 113.50 115.25 0.0M
2021-10-13 115.50 115.50 113.70 114.20 0.0M
2021-10-12 114.15 115.50 114.15 115.50 0.0M
2021-10-11 114.40 115.05 114.40 114.75 0.0M
2021-10-08 115.65 116.10 114.20 115.50 0.0M
2021-10-07 116.10 116.35 115.35 115.80 0.0M
2021-10-06 113.25 114.20 112.95 113.85 0.0M
2021-10-05 113.15 114.55 113.15 113.80 0.0M
2021-10-04 113.70 114.50 112.95 113.95 0.0M
2021-10-01 114.50 114.50 113.35 113.95 0.0M
2021-09-30 117.25 117.50 114.25 114.25 0.0M
2021-09-29 115.15 117.00 114.80 117.00 0.0M
2021-09-28 114.35 114.55 112.90 114.55 0.0M
2021-09-27 113.30 114.60 113.25 113.75 0.0M
2021-09-24 113.80 114.35 113.45 113.45 0.0M
2021-09-23 114.60 114.95 113.50 113.85 0.0M
2021-09-22 115.25 115.25 113.90 113.90 0.0M
2021-09-21 114.80 116.20 114.25 114.25 0.0M
2021-09-20 114.80 115.50 114.30 114.55 0.0M
2021-09-17 115.80 116.55 115.20 116.35 0.0M
2021-09-16 116.00 116.15 115.45 116.15 0.0M
2021-09-15 116.95 117.50 115.90 116.20 0.0M
2021-09-14 117.25 117.25 116.50 116.60 0.0M
2021-09-13 117.10 118.00 116.55 117.25 0.0M
2021-09-10 116.50 117.50 115.00 116.50 0.0M
2021-09-09 117.95 118.65 116.55 116.55 0.0M
2021-09-08 118.05 119.95 117.90 119.95 0.0M
2021-09-07 118.15 118.75 117.50 118.30 0.0M
2021-09-06 119.45 119.45 118.25 119.00 0.0M
2021-09-03 118.80 118.80 118.45 118.45 0.0M
2021-09-02 118.10 118.55 117.75 117.95 0.0M
2021-09-01 116.95 117.65 116.70 117.60 0.0M
2021-08-31 115.80 116.20 115.50 116.20 0.0M
2021-08-30 115.05 115.75 115.05 115.70 0.0M
2021-08-27 116.00 116.20 115.40 115.55 0.0M
2021-08-26 115.15 115.70 115.10 115.70 0.0M
2021-08-25 115.85 115.90 114.95 115.35 0.0M
2021-08-24 116.40 117.55 115.65 115.65 0.0M
2021-08-23 117.90 118.95 117.05 117.45 0.0M
2021-08-20 118.10 119.50 116.80 118.05 0.0M
2021-08-19 115.95 119.20 115.10 119.20 0.0M
2021-08-18 118.40 118.80 116.90 116.90 0.0M
2021-08-17 117.75 118.90 116.70 118.45 0.0M
2021-08-16 115.65 118.00 115.10 118.00 0.0M
2021-08-13 114.80 115.05 114.35 115.05 0.0M
2021-08-12 114.50 114.60 114.25 114.40 0.0M
2021-08-11 113.25 114.55 113.25 114.00 0.0M
2021-08-10 113.50 115.00 113.50 114.10 0.0M
2021-08-09 112.25 114.30 112.25 114.30 0.0M
2021-08-06 112.95 113.35 112.35 113.10 0.0M
2021-08-05 113.20 113.45 111.80 112.05 0.0M
2021-08-04 114.05 115.30 112.70 112.95 0.0M
2021-08-03 113.95 114.60 112.25 114.20 0.0M
2021-08-02 114.65 115.35 113.20 113.75 0.0M
2021-07-30 114.25 115.00 113.75 115.00 0.0M
2021-07-29 114.70 114.85 113.80 114.30 0.0M
2021-07-28 115.00 115.60 113.80 113.80 0.0M
2021-07-27 114.40 115.25 113.35 115.00 0.0M
2021-07-26 113.80 115.30 113.80 114.95 0.0M
2021-07-23 116.10 116.60 107.60 115.30 0.0M
2021-07-22 114.50 115.25 113.55 115.25 0.0M
2021-07-21 117.50 118.10 114.90 115.10 0.0M
2021-07-20 117.95 119.10 117.80 117.85 0.0M
2021-07-19 117.50 118.60 116.35 117.45 0.0M
2021-07-16 115.55 117.60 115.25 117.55 0.0M
2021-07-15 114.05 115.00 113.60 115.00 0.0M
2021-07-14 114.20 114.75 113.30 114.65 0.0M
2021-07-13 113.75 114.60 113.20 113.80 0.0M
2021-07-12 113.70 114.25 113.20 113.80 0.0M
2021-07-09 114.55 115.10 113.80 113.80 0.0M
2021-07-08 113.95 114.60 113.20 113.90 0.0M
2021-07-07 114.10 115.30 113.45 115.15 0.0M
2021-07-06 113.25 113.90 113.20 113.65 0.0M
2021-07-05 114.00 114.00 112.90 113.55 0.0M
2021-07-02 113.05 113.90 112.55 113.25 0.0M
2021-07-01 113.95 113.95 112.35 112.80 0.0M
2021-06-30 110.10 113.00 110.00 112.35 0.0M
2021-06-29 110.55 112.25 110.55 111.70 0.0M
2021-06-28 111.00 111.75 110.40 110.75 0.0M
2021-06-25 110.95 110.95 109.95 110.85 0.0M
2021-06-24 109.20 109.95 109.20 109.95 0.0M
2021-06-23 109.35 109.65 109.05 109.60 0.0M
2021-06-22 108.60 109.15 108.50 109.00 0.0M
2021-06-21 108.70 109.25 108.30 108.55 0.0M
2021-06-18 109.25 110.80 108.50 109.25 0.0M
2021-06-17 107.75 109.55 106.75 109.20 0.0M
2021-06-16 106.40 107.30 106.25 107.10 0.0M
2021-06-15 106.75 107.20 106.50 106.70 0.0M
2021-06-14 108.05 108.05 106.25 107.00 0.0M
2021-06-11 106.60 108.05 106.35 106.95 0.0M
2021-06-10 106.70 107.10 106.15 107.10 0.0M
2021-06-09 107.25 107.35 106.25 106.40 0.0M
2021-06-08 107.80 108.05 106.55 106.75 0.0M
2021-06-07 108.05 108.15 106.35 107.10 0.0M
2021-06-04 107.70 107.70 106.40 107.45 0.0M
2021-06-03 106.70 107.50 105.90 106.40 0.0M
2021-06-02 106.40 107.75 106.40 107.00 0.0M
2021-06-01 108.60 108.85 106.15 106.25 0.0M
2021-05-31 107.90 108.15 107.05 108.15 0.0M
2021-05-28 109.15 109.40 107.20 107.20 0.0M
2021-05-27 107.30 107.85 107.00 107.50 0.0M
2021-05-26 108.35 108.45 107.40 107.50 0.0M
2021-05-25 108.25 108.30 106.70 107.70 0.0M
2021-05-24 108.55 109.85 108.00 108.60 0.0M
2021-05-21 108.80 109.60 108.55 109.00 0.0M
2021-05-20 108.00 109.50 108.00 108.65 0.0M
2021-05-19 108.70 109.10 107.45 108.75 0.0M
2021-05-18 111.00 111.50 107.90 109.00 0.0M
2021-05-17 111.15 111.20 110.00 110.00 0.0M
2021-05-14 110.90 112.10 110.40 110.90 0.0M
2021-05-13 110.00 111.60 109.35 111.10 0.0M
2021-05-12 110.55 111.80 110.35 110.35 0.0M
2021-05-11 113.30 113.30 110.05 110.05 0.0M
2021-05-10 111.05 113.40 111.05 112.85 0.0M
2021-05-07 111.85 113.10 111.15 111.85 0.0M
2021-05-06 113.75 114.10 112.00 113.55 0.0M
2021-05-05 112.65 112.95 111.70 112.95 0.0M
2021-05-04 111.45 112.90 111.25 112.00 0.0M
2021-05-03 111.95 112.35 110.35 112.00 0.0M
2021-04-30 109.90 110.95 109.20 110.90 0.0M
2021-04-29 106.75 109.60 106.75 109.55 0.0M
2021-04-28 107.45 108.05 106.45 106.75 0.0M
2021-04-27 108.75 109.10 106.80 107.10 0.0M
2021-04-26 109.90 110.55 107.15 108.05 0.0M
2021-04-23 117.70 117.70 108.80 109.40 0.0M
2021-04-22 117.35 118.20 117.00 117.00 0.0M
2021-04-21 118.55 119.40 117.10 117.10 0.0M
2021-04-20 115.40 118.65 115.05 118.45 0.0M
2021-04-19 116.85 116.85 114.75 114.95 0.0M
2021-04-16 116.20 116.80 115.70 116.80 0.0M
2021-04-15 113.15 115.85 113.15 115.80 0.0M
2021-04-14 114.60 115.05 113.00 113.80 0.0M
2021-04-13 116.25 116.25 114.75 114.90 0.0M
2021-04-12 115.00 115.60 114.40 115.15 0.0M
2021-04-09 115.90 116.20 114.30 115.15 0.0M
2021-04-08 115.20 115.70 114.95 115.60 0.0M
2021-04-07 116.05 116.70 115.20 115.45 0.0M
2021-04-06 120.00 120.00 115.85 116.20 0.0M
2021-04-01 117.65 119.55 114.75 116.60 0.0M
2021-03-31 117.88 120.76 117.78 118.52 0.0M
2021-03-30 118.72 118.92 117.40 117.84 0.0M
2021-03-29 116.70 118.56 115.32 118.50 0.0M
2021-03-26 115.88 116.10 114.86 115.74 0.0M
2021-03-25 115.62 116.02 114.52 115.56 0.0M
2021-03-24 114.70 115.62 114.00 114.22 0.0M
2021-03-23 111.62 114.50 111.54 113.88 0.0M
2021-03-22 110.74 111.66 109.24 111.66 0.0M
2021-03-19 111.00 111.46 109.30 109.76 0.0M
2021-03-18 110.96 111.80 109.50 111.30 0.0M
2021-03-17 113.38 113.48 111.00 111.00 0.0M
2021-03-16 112.56 113.18 112.04 113.18 0.0M
2021-03-15 112.80 113.20 111.72 112.18 0.0M
2021-03-12 111.50 112.40 110.82 112.08 0.0M
2021-03-11 113.56 113.56 110.94 110.94 0.0M
2021-03-10 110.86 113.22 110.06 113.00 0.0M
2021-03-09 112.20 113.14 111.30 111.30 0.0M
2021-03-08 110.78 113.46 110.00 113.08 0.0M
2021-03-05 107.62 111.12 107.26 110.10 0.0M
2021-03-04 107.24 108.98 106.48 107.90 0.0M
2021-03-03 107.04 108.56 107.00 108.36 0.0M
2021-03-02 107.08 107.90 106.36 106.66 0.0M
2021-03-01 107.76 108.24 106.76 107.00 0.0M
2021-02-26 107.58 108.22 106.68 107.16 0.0M
2021-02-25 107.38 108.02 107.00 107.58 0.0M
2021-02-24 108.44 109.20 107.76 107.78 0.0M
2021-02-23 108.90 109.52 107.70 108.50 0.0M
2021-02-22 106.98 108.18 106.92 107.08 0.0M
2021-02-19 109.06 109.70 107.64 108.20 0.0M
2021-02-18 108.90 109.70 107.66 109.70 0.0M
2021-02-17 107.28 109.10 107.28 108.84 0.0M
2021-02-16 110.00 110.38 106.36 107.18 0.0M
2021-02-15 108.92 110.54 108.92 109.80 0.0M
2021-02-12 109.60 109.60 108.42 109.06 0.0M
2021-02-11 109.22 110.22 108.80 108.94 0.0M
2021-02-10 109.94 110.22 109.30 109.88 0.0M
2021-02-09 109.62 109.76 108.70 109.62 0.0M
2021-02-08 111.04 111.04 108.94 109.64 0.0M
2021-02-05 109.34 110.70 109.34 109.62 0.0M
2021-02-04 110.48 111.30 109.40 109.94 0.0M
2021-02-03 110.68 110.78 108.90 110.08 0.0M
2021-02-02 111.76 112.14 109.00 110.58 0.0M
2021-02-01 110.26 110.98 109.66 110.46 0.0M
2021-01-29 110.68 111.26 109.00 109.00 0.0M
2021-01-28 113.76 114.96 111.36 111.42 0.0M
2021-01-27 112.92 115.76 111.60 115.76 0.0M
2021-01-26 112.46 113.00 109.70 112.16 0.0M
2021-01-25 109.22 115.30 109.00 112.40 0.0M
2021-01-22 107.36 109.22 107.04 109.18 0.0M
2021-01-21 109.30 109.30 107.64 107.70 0.0M
2021-01-20 108.12 109.94 107.98 108.56 0.0M
2021-01-19 109.70 109.70 108.26 108.60 0.0M
2021-01-18 109.52 109.90 108.22 108.92 0.0M
2021-01-15 107.92 109.52 107.76 108.46 0.0M
2021-01-14 109.20 109.20 108.34 108.40 0.0M
2021-01-13 107.44 108.58 106.44 108.46 0.0M
2021-01-12 108.68 109.44 106.68 107.00 0.0M
2021-01-11 107.48 109.78 106.96 108.50 0.0M
2021-01-08 108.22 108.62 106.80 107.56 0.0M
2021-01-07 108.30 109.20 106.22 107.36 0.0M
2021-01-06 108.74 109.32 107.84 108.00 0.0M
2021-01-05 109.14 109.82 107.38 108.00 0.0M
2021-01-04 109.52 110.74 108.36 108.50 0.0M