Singapore markets close in 2 hours 54 minutes
Straits Times Index
3,293.36 +0.67 (+0.02%) Nikkei
38,271.32 -2.73 (-0.01%) Hang Seng
18,195.09 +432.06 (+2.43%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,378.96 -2,557.24 (-4.27%) CMC Crypto 200
1,259.56 -11.18 (-0.88%)
Kimberly-Clark de México, S. A. B. de C. V. (4FX.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 02:56PM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 150 |
| 29 Apr 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
| 26 Apr 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| 25 Apr 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| 24 Apr 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 23 Apr 2024 | 1.9700 | 2.0600 | 1.9700 | 2.0600 | 2.0600 | 485 |
| 22 Apr 2024 | 1.9500 | 2.0200 | 1.9500 | 2.0200 | 2.0200 | 650 |
| 19 Apr 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 18 Apr 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| 17 Apr 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| 16 Apr 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| 15 Apr 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 12 Apr 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| 11 Apr 2024 | 2.1200 | 2.2400 | 2.1200 | 2.2400 | 2.2400 | 18 |
| 10 Apr 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| 09 Apr 2024 | 2.1000 | 2.2200 | 2.1000 | 2.2200 | 2.2200 | 1,150 |
| 08 Apr 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| 05 Apr 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 04 Apr 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| 03 Apr 2024 | 2.1200 | 2.2200 | 2.1200 | 2.2200 | 2.2200 | 200 |
| 02 Apr 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 02 Apr 2024 | 1.86 Dividend | |||||
| 28 Mar 2024 | 2.1000 | 2.2000 | 2.1000 | 2.2000 | 0.3400 | 1,528 |
| 27 Mar 2024 | 2.1400 | 2.1400 | 2.0000 | 2.0000 | 0.3091 | 10,250 |
| 26 Mar 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 0.3091 | - |
| 25 Mar 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 0.3153 | - |
| 22 Mar 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 0.3122 | - |
| 21 Mar 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 0.3153 | - |
| 20 Mar 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 0.3122 | - |
| 19 Mar 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 0.3122 | - |
| 18 Mar 2024 | 2.0400 | 2.1200 | 2.0400 | 2.1200 | 0.3276 | 300 |
| 15 Mar 2024 | 2.0400 | 2.1400 | 2.0400 | 2.1400 | 0.3307 | 500 |
| 14 Mar 2024 | 2.0200 | 2.1200 | 2.0200 | 2.1200 | 0.3276 | 1,000 |
| 13 Mar 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 0.3075 | - |
| 12 Mar 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 0.3091 | - |
| 11 Mar 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 0.3091 | - |
| 08 Mar 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 0.3122 | - |
| 07 Mar 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 0.3091 | - |
| 06 Mar 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 0.3060 | - |
| 05 Mar 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 0.3060 | - |
| 04 Mar 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 0.3060 | - |
| 01 Mar 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 0.3091 | - |
| 29 Feb 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 0.2998 | - |
| 28 Feb 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 0.3075 | - |
| 27 Feb 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 0.3091 | - |
| 26 Feb 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 0.3122 | - |
| 23 Feb 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 0.3091 | - |
| 22 Feb 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 0.3122 | - |
| 21 Feb 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 0.3122 | - |
| 20 Feb 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 0.3153 | - |
| 19 Feb 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 0.3091 | - |
| 16 Feb 2024 | 2.0200 | 2.1000 | 2.0200 | 2.1000 | 0.3245 | 250 |
| 15 Feb 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 0.3122 | - |
| 14 Feb 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 0.3122 | - |
| 13 Feb 2024 | 2.0400 | 2.1200 | 2.0400 | 2.1200 | 0.3276 | 150 |
| 12 Feb 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 0.3091 | - |
| 09 Feb 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 0.3184 | - |
| 08 Feb 2024 | 2.1200 | 2.2200 | 2.1200 | 2.1200 | 0.3276 | 1,000 |
| 07 Feb 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 0.3215 | - |
| 06 Feb 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 0.3153 | - |
| 05 Feb 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 0.3153 | - |
| 02 Feb 2024 | 2.0400 | 2.0600 | 2.0400 | 2.0600 | 0.3184 | - |
| 01 Feb 2024 | 2.0600 | 2.2000 | 2.0600 | 2.2000 | 0.3400 | 10,960 |
| 31 Jan 2024 | 2.0400 | 2.0400 | 2.0200 | 2.0200 | 0.3122 | - |
| 30 Jan 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 0.3122 | - |
| 29 Jan 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 0.3122 | - |
| 26 Jan 2024 | 1.9800 | 2.0200 | 1.9800 | 2.0200 | 0.3122 | - |
| 25 Jan 2024 | 1.9300 | 1.9900 | 1.9300 | 1.9900 | 0.3075 | - |
| 24 Jan 2024 | 1.9800 | 1.9800 | 1.9400 | 1.9400 | 0.2998 | - |
| 23 Jan 2024 | 2.0000 | 2.0000 | 1.9800 | 1.9800 | 0.3060 | - |
| 22 Jan 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 0.3122 | - |
| 19 Jan 2024 | 1.9800 | 1.9900 | 1.9800 | 1.9900 | 0.3075 | - |
| 18 Jan 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 0.3029 | - |
| 17 Jan 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 0.3014 | - |
| 16 Jan 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 0.3045 | - |
| 15 Jan 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 0.3075 | - |
| 12 Jan 2024 | 2.0000 | 2.0000 | 1.9900 | 1.9900 | 0.3075 | - |
| 11 Jan 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 0.3029 | - |
| 10 Jan 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 0.2983 | - |
| 09 Jan 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 0.3045 | - |
| 08 Jan 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 0.3091 | - |
| 05 Jan 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 0.3045 | - |
| 04 Jan 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 0.3014 | - |
| 03 Jan 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 0.3045 | - |
| 02 Jan 2024 | 2.0000 | 2.0600 | 2.0000 | 2.0600 | 0.3184 | 15 |
| 29 Dec 2023 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 0.3075 | - |
| 28 Dec 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 0.3091 | - |
| 27 Dec 2023 | 1.9800 | 2.0800 | 1.9800 | 2.0800 | 0.3215 | 1,000 |
| 22 Dec 2023 | 1.9700 | 2.0000 | 1.9700 | 2.0000 | 0.3091 | 100 |
| 21 Dec 2023 | 1.9200 | 1.9300 | 1.9200 | 1.9300 | 0.2983 | - |
| 20 Dec 2023 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 0.2998 | - |
| 19 Dec 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 0.3014 | - |
| 18 Dec 2023 | 1.9900 | 1.9900 | 1.9300 | 1.9300 | 0.2983 | 23 |
| 15 Dec 2023 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 0.2983 | - |
| 14 Dec 2023 | 1.8900 | 1.8900 | 1.8600 | 1.8600 | 0.2875 | - |
| 13 Dec 2023 | 1.7900 | 1.8200 | 1.7900 | 1.8200 | 0.2813 | - |
| 12 Dec 2023 | 1.7900 | 1.8000 | 1.7900 | 1.8000 | 0.2782 | - |
| 11 Dec 2023 | 1.8200 | 1.8200 | 1.8000 | 1.8100 | 0.2797 | 1,650 |
| 08 Dec 2023 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 0.2766 | - |
| 07 Dec 2023 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 0.2844 | - |
| *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.