Kimberly-Clark

KMB
🏛️ germany →
106.38
Last Update: 2025-09-30
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
2023-12-29 109.30 109.45 108.75 109.15 0.0M
2023-12-28 109.10 109.10 107.75 108.85 0.0M
2023-12-27 109.15 109.15 107.90 108.40 0.0M
2023-12-22 108.60 109.60 108.25 109.50 0.0M
2023-12-21 109.15 109.20 107.60 108.60 0.0M
2023-12-20 109.85 110.45 108.80 108.80 0.0M
2023-12-19 110.60 110.60 109.50 109.90 0.0M
2023-12-18 108.75 110.75 108.75 110.55 0.0M
2023-12-15 110.50 110.75 107.60 109.65 0.0M
2023-12-14 113.40 113.90 109.95 109.95 0.0M
2023-12-13 113.00 113.55 112.10 113.15 0.0M
2023-12-12 112.00 112.80 112.00 112.40 0.0M
2023-12-11 111.40 112.30 111.30 111.95 0.0M
2023-12-08 112.35 112.70 111.50 111.50 0.0M
2023-12-07 113.35 113.35 112.05 112.70 0.0M
2023-12-06 112.55 113.85 112.40 113.85 0.0M
2023-12-05 114.65 114.80 112.55 112.55 0.0M
2023-12-04 114.80 115.55 113.45 114.35 0.0M
2023-12-01 113.85 114.30 113.65 113.90 0.0M
2023-11-30 111.05 112.75 111.05 112.75 0.0M
2023-11-29 111.50 111.80 110.05 110.95 0.0M
2023-11-28 111.50 112.15 111.30 111.85 0.0M
2023-11-27 111.80 112.00 111.40 111.55 0.0M
2023-11-24 111.95 113.20 111.40 112.05 0.0M
2023-11-23 112.95 112.95 111.95 112.35 0.0M
2023-11-22 111.75 112.50 111.45 112.50 0.0M
2023-11-21 110.00 111.60 109.75 111.60 0.0M
2023-11-20 111.50 111.50 110.00 110.50 0.0M
2023-11-17 112.40 112.40 111.35 111.35 0.0M
2023-11-16 111.75 113.10 111.50 111.85 0.0M
2023-11-15 111.30 112.40 111.30 112.40 0.0M
2023-11-14 113.55 113.55 111.20 111.80 0.0M
2023-11-13 113.00 113.45 112.65 113.30 0.0M
2023-11-10 112.65 113.25 112.30 113.25 0.0M
2023-11-09 111.90 113.80 111.35 112.05 0.0M
2023-11-08 112.50 113.25 112.00 112.15 0.0M
2023-11-07 112.95 113.45 112.50 113.35 0.0M
2023-11-06 111.60 112.50 110.80 112.50 0.0M
2023-11-03 113.45 114.15 111.30 111.55 0.0M
2023-11-02 112.60 114.10 112.60 114.10 0.0M
2023-11-01 112.95 113.50 112.85 112.85 0.0M
2023-10-31 113.00 113.00 112.05 112.60 0.0M
2023-10-30 111.35 112.70 110.75 112.65 0.0M
2023-10-27 114.15 114.15 110.75 111.30 0.0M
2023-10-26 112.60 115.50 112.10 114.25 0.0M
2023-10-25 114.15 114.25 112.30 112.30 0.0M
2023-10-24 114.55 116.15 112.05 113.60 0.0M
2023-10-23 116.25 116.45 115.00 115.05 0.0M
2023-10-20 116.10 116.75 115.35 116.60 0.0M
2023-10-19 117.20 117.20 116.15 116.25 0.0M
2023-10-18 115.20 117.55 114.85 117.55 0.0M
2023-10-17 114.50 115.60 113.90 114.80 0.0M
2023-10-16 114.35 115.75 114.05 115.50 0.0M
2023-10-13 113.45 114.90 113.30 114.50 0.0M
2023-10-12 112.90 115.10 112.50 113.75 0.0M
2023-10-11 113.25 113.55 111.90 112.60 0.0M
2023-10-10 112.00 113.25 111.70 113.05 0.0M
2023-10-09 112.20 112.80 111.50 112.30 0.0M
2023-10-06 112.00 112.80 110.55 111.85 0.0M
2023-10-05 115.20 115.25 112.50 112.50 0.0M
2023-10-04 115.25 115.90 114.20 114.60 0.0M
2023-10-03 112.70 115.95 112.70 115.95 0.0M
2023-10-02 114.45 114.65 112.95 113.05 0.0M
2023-09-29 115.40 115.80 114.10 114.10 0.0M
2023-09-28 115.50 115.55 114.55 115.40 0.0M
2023-09-27 116.40 117.45 115.60 115.85 0.0M
2023-09-26 116.40 117.45 116.35 117.45 0.0M
2023-09-25 116.35 117.15 116.15 116.65 0.0M
2023-09-22 117.60 118.45 116.95 116.95 0.0M
2023-09-21 116.85 118.60 116.80 118.60 0.0M
2023-09-20 116.45 117.30 116.00 117.30 0.0M
2023-09-19 116.95 117.10 116.05 116.40 0.0M
2023-09-18 117.55 117.65 116.65 117.05 0.0M
2023-09-15 118.65 118.65 117.65 118.05 0.0M
2023-09-14 116.75 118.15 116.75 118.15 0.0M
2023-09-13 116.30 116.55 115.90 116.40 0.0M
2023-09-12 120.05 120.05 116.90 116.90 0.0M
2023-09-11 118.20 119.70 118.20 119.25 0.0M
2023-09-08 118.55 119.10 118.50 118.90 0.0M
2023-09-07 117.00 119.10 116.80 119.10 0.0M
2023-09-06 118.45 118.55 118.25 118.50 0.0M
2023-09-05 118.25 119.15 118.00 118.45 0.0M
2023-09-04 118.50 118.60 117.75 118.15 0.0M
2023-09-01 119.25 119.50 118.00 118.30 0.0M
2023-08-31 118.55 119.70 118.55 118.95 0.0M
2023-08-30 119.45 119.45 117.85 118.70 0.0M
2023-08-29 119.95 120.15 119.50 119.50 0.0M
2023-08-28 120.65 120.65 119.45 119.45 0.0M
2023-08-25 119.20 120.00 119.00 119.75 0.0M
2023-08-24 118.80 119.75 118.20 119.25 0.0M
2023-08-23 118.70 119.35 118.35 118.35 0.0M
2023-08-22 115.75 117.70 115.75 117.70 0.0M
2023-08-21 118.00 118.55 116.90 116.90 0.0M
2023-08-18 115.80 118.50 115.80 118.30 0.0M
2023-08-17 116.10 117.30 115.95 117.05 0.0M
2023-08-16 115.55 116.40 115.55 116.40 0.0M
2023-08-15 116.85 117.65 115.65 116.00 0.0M
2023-08-14 117.65 118.10 116.55 117.00 0.0M
2023-08-11 116.60 116.90 115.85 116.90 0.0M
2023-08-10 116.55 117.05 115.65 116.40 0.0M
2023-08-09 116.05 117.20 116.00 117.20 0.0M
2023-08-08 116.90 117.40 116.45 116.60 0.0M
2023-08-07 117.40 117.45 116.00 116.70 0.0M
2023-08-04 117.45 118.25 116.20 116.55 0.0M
2023-08-03 119.40 119.40 117.75 117.75 0.0M
2023-08-02 117.80 119.15 117.10 118.40 0.0M
2023-08-01 117.65 118.50 117.25 117.60 0.0M
2023-07-31 118.50 118.55 117.10 117.10 0.0M
2023-07-28 119.10 120.00 118.30 118.45 0.0M
2023-07-27 118.95 119.95 118.35 119.20 0.0M
2023-07-26 120.20 120.40 118.65 118.65 0.0M
2023-07-25 123.70 127.50 120.25 120.25 0.0M
2023-07-24 123.50 124.45 123.30 124.45 0.0M
2023-07-21 121.10 123.30 120.95 123.25 0.0M
2023-07-20 120.75 120.85 117.60 120.85 0.0M
2023-07-19 119.50 121.05 119.25 120.75 0.0M
2023-07-18 119.50 120.30 119.05 120.05 0.0M
2023-07-17 120.35 120.80 119.90 120.25 0.0M
2023-07-14 119.95 120.70 119.60 120.65 0.0M
2023-07-13 120.95 121.05 119.70 120.35 0.0M
2023-07-12 122.65 123.00 121.55 121.55 0.0M
2023-07-11 122.70 123.30 122.20 122.20 0.0M
2023-07-10 123.00 124.50 122.90 122.90 0.0M
2023-07-07 126.60 126.80 123.55 123.55 0.0M
2023-07-06 126.55 127.50 125.25 126.15 0.0M
2023-07-05 126.65 126.65 126.00 126.00 0.0M
2023-07-04 125.80 126.60 125.80 126.55 0.0M
2023-07-03 126.70 127.00 125.20 125.70 0.0M
2023-06-30 126.25 127.00 126.25 126.70 0.0M
2023-06-29 125.55 126.35 125.30 126.35 0.0M
2023-06-28 127.20 127.20 124.90 124.90 0.0M
2023-06-27 124.90 126.15 124.20 126.15 0.0M
2023-06-26 125.50 125.60 123.90 125.00 0.0M
2023-06-23 125.40 127.40 125.40 126.30 0.0M
2023-06-22 125.60 126.10 125.30 125.75 0.0M
2023-06-21 124.80 126.05 124.70 125.15 0.0M
2023-06-20 125.75 126.60 125.70 125.75 0.0M
2023-06-19 125.85 126.00 125.75 125.90 0.0M
2023-06-16 124.30 126.15 124.30 125.35 0.0M
2023-06-15 124.80 125.10 124.05 124.05 0.0M
2023-06-14 124.65 124.75 124.10 124.75 0.0M
2023-06-13 124.90 125.20 123.90 124.45 0.0M
2023-06-12 125.75 125.75 124.45 125.25 0.0M
2023-06-09 124.95 125.10 124.50 124.80 0.0M
2023-06-08 124.90 125.50 124.10 124.50 0.0M
2023-06-07 127.05 127.65 124.50 126.30 0.0M
2023-06-06 126.40 128.20 126.40 126.80 0.0M
2023-06-05 128.20 128.75 127.00 127.25 0.0M
2023-06-02 124.80 126.20 124.30 126.20 0.0M
2023-06-01 125.80 126.15 123.90 123.90 0.0M
2023-05-31 124.30 125.70 124.30 125.55 0.0M
2023-05-30 127.85 128.05 124.65 125.20 0.0M
2023-05-29 128.15 128.15 126.90 127.40 0.0M
2023-05-26 127.55 128.00 127.20 127.20 0.0M
2023-05-25 128.00 128.90 127.30 127.90 0.0M
2023-05-24 128.45 128.85 127.80 128.50 0.0M
2023-05-23 130.15 130.65 128.60 128.60 0.0M
2023-05-22 133.90 134.40 130.10 130.10 0.0M
2023-05-19 133.25 134.50 132.00 133.75 0.0M
2023-05-18 133.70 134.10 133.70 134.00 0.0M
2023-05-17 133.55 134.35 132.70 132.70 0.0M
2023-05-16 131.90 132.95 131.55 132.95 0.0M
2023-05-15 133.05 133.90 131.85 131.85 0.0M
2023-05-12 132.30 132.90 131.75 132.55 0.0M
2023-05-11 131.15 132.20 130.40 131.55 0.0M
2023-05-10 131.40 131.55 130.20 130.20 0.0M
2023-05-09 131.65 132.25 131.40 131.65 0.0M
2023-05-08 132.35 132.35 131.25 131.25 0.0M
2023-05-05 131.05 132.30 131.05 131.90 0.0M
2023-05-04 131.55 132.70 130.80 130.80 0.0M
2023-05-03 132.40 132.95 131.85 132.60 0.0M
2023-05-02 131.75 133.45 131.75 132.25 0.0M
2023-04-28 132.50 133.25 131.45 131.60 0.0M
2023-04-27 130.00 132.00 129.95 132.00 0.0M
2023-04-26 132.15 132.15 130.00 130.30 0.0M
2023-04-25 128.60 133.50 127.95 131.70 0.0M
2023-04-24 130.00 130.00 128.10 129.00 0.0M
2023-04-21 126.90 129.10 126.65 128.75 0.0M
2023-04-20 125.75 126.55 125.20 126.50 0.0M
2023-04-19 126.15 127.25 126.15 126.50 0.0M
2023-04-18 126.85 126.85 126.25 126.35 0.0M
2023-04-17 125.45 127.15 125.00 127.15 0.0M
2023-04-14 124.85 125.25 124.15 124.60 0.0M
2023-04-13 124.65 124.65 123.60 123.60 0.0M
2023-04-12 124.80 125.00 123.70 124.20 0.0M
2023-04-11 125.50 125.50 124.25 124.45 0.0M
2023-04-06 124.30 124.85 124.00 124.50 0.0M
2023-04-05 122.25 124.95 122.25 124.10 0.0M
2023-04-04 123.95 124.40 122.65 122.65 0.0M
2023-04-03 124.70 124.70 122.65 124.10 0.0M
2023-03-31 122.50 123.58 122.20 123.50 0.0M
2023-03-30 122.10 123.00 121.30 121.96 0.0M
2023-03-29 121.58 122.82 121.28 122.50 0.0M
2023-03-28 120.98 121.48 120.50 121.48 0.0M
2023-03-27 122.02 122.12 120.78 121.10 0.0M
2023-03-24 118.20 121.00 117.44 121.00 0.0M
2023-03-23 117.58 118.20 117.00 117.80 0.0M
2023-03-22 118.72 119.86 118.22 118.30 0.0M
2023-03-21 119.48 119.90 118.70 118.70 0.0M
2023-03-20 117.08 119.88 117.08 119.80 0.0M
2023-03-17 119.16 119.44 118.38 118.48 0.0M
2023-03-16 118.38 119.80 118.38 119.80 0.0M
2023-03-15 115.28 119.04 114.42 118.00 0.0M
2023-03-14 114.82 115.76 114.40 114.54 0.0M
2023-03-13 114.72 116.96 112.84 114.98 0.0M
2023-03-10 115.70 115.70 114.62 115.02 0.0M
2023-03-09 115.94 116.90 115.24 115.70 0.0M
2023-03-08 117.64 117.68 116.88 117.16 0.0M
2023-03-07 118.42 118.80 116.94 117.30 0.0M
2023-03-06 119.44 119.44 117.80 118.18 0.0M
2023-03-03 119.46 120.04 118.88 119.22 0.0M
2023-03-02 116.80 119.55 116.75 119.55 0.0M
2023-03-01 118.18 118.38 116.42 116.58 0.0M
2023-02-28 119.00 119.60 117.68 118.72 0.0M
2023-02-27 120.06 120.58 118.88 118.88 0.0M
2023-02-24 120.18 120.38 119.10 119.70 0.0M
2023-02-23 121.68 121.96 120.64 120.64 0.0M
2023-02-22 121.06 122.02 121.06 121.46 0.0M
2023-02-21 119.12 122.02 118.56 121.74 0.0M
2023-02-20 119.68 119.90 118.78 119.12 0.0M
2023-02-17 118.30 119.32 117.00 118.66 0.0M
2023-02-16 119.86 119.86 118.04 118.42 0.0M
2023-02-15 119.70 119.94 119.00 119.72 0.0M
2023-02-14 121.22 121.22 119.56 119.86 0.0M
2023-02-13 119.64 121.62 119.64 121.16 0.0M
2023-02-10 119.32 120.98 119.32 120.98 0.0M
2023-02-09 121.20 122.12 119.78 119.92 0.0M
2023-02-08 121.22 121.36 121.12 121.12 0.0M
2023-02-07 121.78 121.94 120.72 120.96 0.0M
2023-02-06 121.20 121.80 120.86 121.44 0.0M
2023-02-03 119.96 121.12 119.00 121.12 0.0M
2023-02-02 118.70 119.86 117.30 119.86 0.0M
2023-02-01 119.48 119.58 118.02 118.50 0.0M
2023-01-31 119.82 119.98 118.90 119.08 0.0M
2023-01-30 119.72 119.72 118.00 118.84 0.0M
2023-01-27 119.86 119.86 118.28 118.60 0.0M
2023-01-26 121.32 121.68 118.44 119.52 0.0M
2023-01-25 124.14 124.14 118.28 120.94 0.0M
2023-01-24 123.58 123.72 122.22 123.50 0.0M
2023-01-23 124.42 124.56 123.54 123.54 0.0M
2023-01-20 120.38 123.36 120.16 123.28 0.0M
2023-01-19 123.12 123.18 121.46 122.80 0.0M
2023-01-18 125.70 125.76 123.20 123.20 0.0M
2023-01-17 126.12 127.38 126.12 126.50 0.0M
2023-01-16 126.64 127.78 125.88 126.40 0.0M
2023-01-13 125.80 126.36 125.38 125.88 0.0M
2023-01-12 126.86 127.10 124.64 124.64 0.0M
2023-01-11 126.26 127.02 126.04 126.90 0.0M
2023-01-10 127.80 127.80 126.00 126.00 0.0M
2023-01-09 128.92 130.14 127.84 127.92 0.0M
2023-01-06 129.14 130.50 129.10 129.72 0.0M
2023-01-05 128.28 129.20 128.22 129.20 0.0M
2023-01-04 129.50 129.50 127.50 128.68 0.0M
2023-01-03 128.00 129.76 127.80 128.42 0.0M
2023-01-02 126.86 127.98 126.86 127.98 0.0M