Amsterdam - Delayed Quote EUR

Wolters Kluwer N.V. (WKL.AS)

Compare
157.40 +2.70 (+1.75%)
At close: November 1 at 5:39 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 154.75 158.20 154.70 157.40 157.40 311,866
Oct 31, 2024 154.90 156.20 154.10 154.70 154.70 652,417
Oct 30, 2024 161.80 161.80 155.70 155.75 155.75 401,735
Oct 29, 2024 161.55 162.10 159.45 160.00 160.00 434,228
Oct 28, 2024 159.45 161.45 159.45 160.65 160.65 373,103
Oct 25, 2024 157.10 158.85 156.25 158.70 158.70 331,646
Oct 24, 2024 157.05 158.55 156.95 157.90 157.90 278,732
Oct 23, 2024 157.10 157.80 156.50 157.00 157.00 283,467
Oct 22, 2024 158.45 158.85 156.15 157.55 157.55 373,965
Oct 21, 2024 158.60 159.50 158.00 158.80 158.80 353,189
Oct 18, 2024 160.25 160.45 157.75 159.00 159.00 485,359
Oct 17, 2024 160.30 161.60 159.95 160.95 160.95 398,062
Oct 16, 2024 159.95 160.70 158.90 159.65 159.65 473,896
Oct 15, 2024 158.65 160.55 158.40 160.15 160.15 715,721
Oct 14, 2024 155.15 157.10 155.10 157.00 157.00 356,383
Oct 11, 2024 152.70 155.05 152.70 154.70 154.70 331,178
Oct 10, 2024 151.70 153.10 151.60 152.80 152.80 327,043
Oct 9, 2024 152.90 153.20 152.00 152.75 152.75 258,933
Oct 8, 2024 151.70 152.60 150.60 152.25 152.25 366,258
Oct 7, 2024 150.45 152.20 149.95 151.35 151.35 406,130
Oct 4, 2024 151.90 151.90 149.25 150.20 150.20 422,291
Oct 3, 2024 153.30 153.30 151.50 152.60 152.60 312,229
Oct 2, 2024 151.35 153.25 151.30 153.25 153.25 378,930
Oct 1, 2024 152.00 152.95 151.00 151.50 151.50 666,726
Sep 30, 2024 153.95 154.25 151.30 151.30 151.30 754,136
Sep 27, 2024 154.85 155.65 154.00 154.80 154.80 500,016
Sep 26, 2024 157.45 158.05 154.60 155.35 155.35 433,641
Sep 25, 2024 156.30 157.75 156.30 157.10 157.10 362,629
Sep 24, 2024 158.15 158.15 155.10 156.80 156.80 322,102
Sep 23, 2024 155.40 157.45 155.20 157.45 157.45 403,262
Sep 20, 2024 157.00 157.50 155.05 155.65 155.65 1,017,528
Sep 19, 2024 155.95 156.85 153.95 156.30 156.30 359,845
Sep 18, 2024 158.40 158.80 154.75 155.05 155.05 507,127
Sep 17, 2024 158.20 159.10 158.00 158.45 158.45 546,098
Sep 16, 2024 156.25 157.65 155.90 157.65 157.65 401,240
Sep 13, 2024 155.85 156.95 155.65 156.40 156.40 532,578
Sep 12, 2024 153.50 155.55 153.45 155.30 155.30 525,734
Sep 11, 2024 152.20 154.55 151.45 152.55 152.55 435,602
Sep 10, 2024 152.50 152.85 151.70 152.25 152.25 239,572
Sep 9, 2024 149.90 152.90 149.80 152.55 152.55 339,290
Sep 6, 2024 150.30 153.10 149.70 149.70 149.70 463,241
Sep 5, 2024 153.60 154.30 148.45 150.30 150.30 395,813
Sep 4, 2024 153.20 153.70 152.55 153.50 153.50 412,365
Sep 3, 2024 155.15 155.40 153.80 154.20 154.20 328,394
Sep 2, 2024 154.30 154.65 153.45 154.40 154.40 226,622
Aug 30, 2024 155.25 155.35 153.95 154.15 154.15 499,726
Aug 29, 2024 152.60 155.40 152.60 155.25 155.25 286,475
Aug 28, 2024 150.45 153.10 150.20 152.55 152.55 309,681
Aug 27, 2024 0.83 Dividend
Aug 27, 2024 150.35 150.70 148.75 149.65 149.65 282,180
Aug 26, 2024 150.90 151.35 149.95 151.10 150.27 165,744
Aug 23, 2024 151.20 151.75 150.75 150.85 150.02 287,143
Aug 22, 2024 152.10 152.50 151.10 151.10 150.27 287,923
Aug 21, 2024 151.55 152.55 151.25 151.70 150.87 354,125
Aug 20, 2024 151.35 152.30 151.35 151.45 150.62 238,633
Aug 19, 2024 151.25 151.60 150.10 151.10 150.27 234,558
Aug 16, 2024 152.00 152.10 150.85 151.20 150.37 294,610
Aug 15, 2024 151.70 152.65 151.00 151.85 151.02 265,937
Aug 14, 2024 151.50 151.95 150.25 151.30 150.47 242,558
Aug 13, 2024 150.40 151.15 148.80 150.70 149.87 273,771
Aug 12, 2024 150.60 150.60 149.05 150.00 149.18 291,121
Aug 9, 2024 148.50 149.70 148.05 149.70 148.88 279,240
Aug 8, 2024 148.35 148.65 146.30 148.35 147.54 303,340
Aug 7, 2024 148.00 149.55 146.95 149.20 148.38 430,940
Aug 6, 2024 147.35 148.25 146.00 147.45 146.64 467,573
Aug 5, 2024 148.20 149.25 145.65 147.35 146.54 648,621
Aug 2, 2024 151.50 152.15 149.60 149.90 149.08 527,833
Aug 1, 2024 154.90 155.15 151.75 151.90 151.07 522,098
Jul 31, 2024 149.30 155.45 147.50 155.10 154.25 811,671
Jul 30, 2024 155.60 157.60 155.60 157.60 156.73 342,614
Jul 29, 2024 157.00 157.15 155.45 155.45 154.60 381,970
Jul 26, 2024 154.20 156.10 154.15 156.10 155.24 374,597
Jul 25, 2024 153.35 154.90 153.10 154.75 153.90 402,617
Jul 24, 2024 153.10 154.40 152.90 153.75 152.91 304,199
Jul 23, 2024 153.20 154.30 152.65 153.80 152.96 220,624
Jul 22, 2024 151.65 153.60 151.20 153.10 152.26 322,872
Jul 19, 2024 150.95 151.80 150.05 150.55 149.72 554,668
Jul 18, 2024 151.35 152.50 150.05 150.75 149.92 361,266
Jul 17, 2024 153.50 154.20 150.55 150.60 149.77 395,469
Jul 16, 2024 152.85 154.80 152.80 154.10 153.25 362,051
Jul 15, 2024 153.85 155.85 153.25 153.25 152.41 280,565
Jul 12, 2024 151.05 154.65 151.05 153.85 153.00 451,995
Jul 11, 2024 155.15 155.65 150.65 150.65 149.82 536,379
Jul 10, 2024 154.65 155.35 153.95 155.35 154.50 347,135
Jul 9, 2024 153.25 154.70 153.25 154.30 153.45 356,161
Jul 8, 2024 153.05 154.65 153.00 153.80 152.96 336,371
Jul 5, 2024 154.00 154.20 152.75 153.00 152.16 250,525
Jul 4, 2024 154.55 154.55 153.30 153.30 152.46 196,524
Jul 3, 2024 154.45 154.55 153.30 153.65 152.81 287,572
Jul 2, 2024 153.20 153.95 152.10 153.95 153.10 274,266
Jul 1, 2024 155.90 155.90 153.25 153.55 152.71 294,998
Jun 28, 2024 156.45 156.60 154.15 154.80 153.95 378,377
Jun 27, 2024 153.80 155.35 153.60 155.35 154.50 288,591
Jun 26, 2024 154.70 155.70 152.65 153.50 152.66 340,120
Jun 25, 2024 153.30 154.70 153.00 153.75 152.91 341,415
Jun 24, 2024 153.00 154.55 153.00 153.75 152.91 351,257
Jun 21, 2024 154.45 155.35 153.00 153.00 152.16 2,174,927
Jun 20, 2024 152.55 154.85 152.10 154.85 154.00 329,578
Jun 19, 2024 154.55 154.55 152.30 152.75 151.91 369,055
Jun 18, 2024 153.75 155.20 153.60 154.55 153.70 338,840
Jun 17, 2024 153.15 153.75 151.75 152.85 152.01 317,411
Jun 14, 2024 152.45 153.50 151.55 152.70 151.86 704,125
Jun 13, 2024 152.00 152.90 151.65 152.30 151.46 456,080
Jun 12, 2024 149.60 151.85 149.10 151.40 150.57 368,129
Jun 11, 2024 149.20 150.10 148.45 149.20 148.38 335,251
Jun 10, 2024 149.10 150.05 148.15 148.50 147.68 312,559
Jun 7, 2024 150.60 151.05 149.55 149.55 148.73 291,281
Jun 6, 2024 150.00 151.00 149.95 150.35 149.52 304,219
Jun 5, 2024 147.50 149.70 147.30 149.50 148.68 354,649
Jun 4, 2024 145.90 147.25 145.00 146.95 146.14 402,523
Jun 3, 2024 147.40 147.60 145.55 145.90 145.10 450,450
May 31, 2024 146.05 146.75 145.55 146.05 145.25 967,691
May 30, 2024 148.55 148.70 145.65 145.70 144.90 396,643
May 29, 2024 149.00 149.50 147.60 148.35 147.54 388,652
May 28, 2024 151.10 151.60 149.00 149.60 148.78 396,302
May 27, 2024 151.25 151.30 150.20 151.10 150.27 136,470
May 24, 2024 149.30 151.40 149.15 151.25 150.42 335,934
May 23, 2024 148.85 149.80 148.10 149.80 148.98 316,740
May 22, 2024 147.40 148.05 146.95 148.05 147.24 276,649
May 21, 2024 147.00 147.90 146.70 147.15 146.34 335,481
May 20, 2024 146.55 147.25 146.45 147.10 146.29 168,338
May 17, 2024 145.85 147.00 145.55 146.60 145.79 404,454
May 16, 2024 145.85 146.70 145.00 146.45 145.65 342,095
May 15, 2024 145.80 146.65 144.65 145.35 144.55 465,703
May 14, 2024 146.30 146.65 144.65 145.35 144.55 411,974
May 13, 2024 147.10 147.60 145.80 146.25 145.45 253,484
May 10, 2024 1.36 Dividend
May 10, 2024 147.00 147.35 146.15 146.95 146.14 395,090
May 9, 2024 147.10 148.50 147.05 148.20 146.03 266,995
May 8, 2024 146.30 148.25 145.95 147.50 145.34 396,748
May 7, 2024 145.30 146.10 144.30 146.00 143.87 410,310
May 6, 2024 144.00 145.15 144.00 144.20 142.09 236,161
May 3, 2024 141.50 143.70 140.95 143.60 141.50 570,746
May 2, 2024 140.70 141.10 139.35 140.75 138.69 520,462
Apr 30, 2024 140.90 141.50 139.95 140.75 138.69 410,270
Apr 29, 2024 143.20 143.40 141.15 141.15 139.09 307,105
Apr 26, 2024 141.25 143.25 140.00 142.90 140.81 544,463
Apr 25, 2024 141.10 141.95 138.00 139.80 137.76 556,749
Apr 24, 2024 142.35 143.75 141.50 141.55 139.48 381,241
Apr 23, 2024 141.35 142.80 141.15 142.45 140.37 346,328
Apr 22, 2024 141.30 141.95 140.80 141.35 139.28 293,936
Apr 19, 2024 140.80 141.45 139.65 140.55 138.50 575,281
Apr 18, 2024 140.95 141.95 139.90 141.40 139.33 483,580
Apr 17, 2024 141.95 143.10 141.15 141.15 139.09 365,169
Apr 16, 2024 140.80 141.90 140.00 141.45 139.38 475,714
Apr 15, 2024 141.30 143.40 140.95 142.20 140.12 407,232
Apr 12, 2024 141.00 142.10 140.50 141.05 138.99 426,523
Apr 11, 2024 139.45 140.70 139.15 140.25 138.20 378,561
Apr 10, 2024 140.85 140.95 138.55 139.65 137.61 460,065
Apr 9, 2024 139.85 140.95 139.55 140.15 138.10 434,530
Apr 8, 2024 140.90 141.50 140.25 140.30 138.25 361,434
Apr 5, 2024 138.05 141.10 137.55 141.10 139.04 565,454
Apr 4, 2024 140.00 140.05 138.30 139.25 137.21 725,265
Apr 3, 2024 141.00 141.50 139.75 140.50 138.45 516,420
Apr 2, 2024 144.90 145.65 141.15 141.30 139.23 508,378
Mar 28, 2024 145.20 145.90 144.90 145.20 143.08 543,875
Mar 27, 2024 145.15 146.65 144.60 145.35 143.23 454,503
Mar 26, 2024 144.15 145.35 143.95 144.40 142.29 392,890
Mar 25, 2024 146.75 146.85 144.60 144.85 142.73 451,915
Mar 22, 2024 146.50 146.70 145.20 146.65 144.51 420,538
Mar 21, 2024 147.85 148.00 144.90 146.20 144.06 501,289
Mar 20, 2024 146.10 147.70 145.85 146.65 144.51 465,265
Mar 19, 2024 145.05 145.65 144.40 145.65 143.52 538,326
Mar 18, 2024 145.00 145.45 144.15 145.20 143.08 278,902
Mar 15, 2024 144.20 145.70 143.70 144.55 142.44 1,097,630
Mar 14, 2024 144.70 145.05 142.60 144.35 142.24 404,781
Mar 13, 2024 144.75 144.90 143.75 144.05 141.94 511,382
Mar 12, 2024 144.00 144.75 143.20 144.75 142.63 478,992
Mar 11, 2024 146.10 146.40 143.35 143.80 141.70 413,085
Mar 8, 2024 146.05 146.70 145.15 146.20 144.06 704,103
Mar 7, 2024 144.20 145.90 143.60 145.70 143.57 520,490
Mar 6, 2024 145.30 145.30 142.80 144.30 142.19 533,201
Mar 5, 2024 145.95 146.55 145.05 145.55 143.42 282,597
Mar 4, 2024 145.20 145.95 144.60 145.70 143.57 417,374
Mar 1, 2024 145.60 146.00 143.90 145.25 143.13 485,454
Feb 29, 2024 146.20 146.55 145.55 145.85 143.72 936,032
Feb 28, 2024 145.75 146.80 144.80 146.00 143.87 361,046
Feb 27, 2024 146.60 146.95 145.10 145.50 143.37 377,191
Feb 26, 2024 148.25 149.15 147.30 147.30 145.15 386,531
Feb 23, 2024 147.30 149.05 147.00 148.20 146.03 329,354
Feb 22, 2024 147.10 148.25 146.25 146.95 144.80 764,363
Feb 21, 2024 142.60 147.35 140.20 145.65 143.52 569,544
Feb 20, 2024 145.95 147.20 145.45 147.20 145.05 516,216
Feb 19, 2024 143.85 146.00 143.55 145.80 143.67 345,808
Feb 16, 2024 141.80 144.20 141.80 143.95 141.85 422,645
Feb 15, 2024 143.45 143.65 141.00 141.70 139.63 395,091
Feb 14, 2024 140.55 142.60 140.40 142.55 140.47 358,669
Feb 13, 2024 142.50 142.75 139.20 140.30 138.25 483,976
Feb 12, 2024 142.60 143.10 141.80 142.25 140.17 347,515
Feb 9, 2024 140.00 142.50 139.90 142.50 140.42 382,880
Feb 8, 2024 139.05 139.90 137.60 139.75 137.71 336,987
Feb 7, 2024 139.60 139.85 138.70 138.95 136.92 289,277
Feb 6, 2024 139.05 139.55 138.40 139.15 137.12 289,302
Feb 5, 2024 138.40 139.15 138.35 139.00 136.97 288,072
Feb 2, 2024 139.40 139.70 138.25 138.50 136.48 371,843
Feb 1, 2024 137.75 138.00 136.60 138.00 135.98 368,647
Jan 31, 2024 138.40 139.65 136.50 136.50 134.50 765,481
Jan 30, 2024 138.35 140.60 137.95 138.90 136.87 562,921
Jan 29, 2024 138.25 139.30 138.10 138.35 136.33 560,933
Jan 26, 2024 138.40 139.55 137.75 137.95 135.93 741,001
Jan 25, 2024 139.15 139.75 138.80 139.10 137.07 388,645
Jan 24, 2024 136.40 139.50 136.40 139.20 137.16 497,646
Jan 23, 2024 137.85 138.20 135.65 137.20 135.19 456,301
Jan 22, 2024 138.20 139.25 137.35 138.20 136.18 444,618
Jan 19, 2024 136.40 137.65 136.40 137.35 135.34 307,638
Jan 18, 2024 134.00 136.30 133.80 136.10 134.11 518,296
Jan 17, 2024 135.00 136.40 135.00 136.10 134.11 477,313
Jan 16, 2024 132.75 136.35 132.75 135.95 133.96 459,317
Jan 15, 2024 133.55 133.70 133.15 133.15 131.20 298,278
Jan 12, 2024 132.75 134.50 132.60 134.00 132.04 433,440
Jan 11, 2024 131.00 132.60 131.00 131.60 129.68 419,727
Jan 10, 2024 129.15 130.55 128.75 130.50 128.59 367,373
Jan 9, 2024 129.40 129.65 128.05 129.15 127.26 298,470
Jan 8, 2024 127.80 129.35 127.75 129.05 127.16 270,641
Jan 5, 2024 127.35 128.00 126.75 127.90 126.03 293,164
Jan 4, 2024 127.40 128.50 127.30 128.30 126.42 281,490
Jan 3, 2024 127.90 127.95 126.60 127.55 125.69 447,642
Jan 2, 2024 129.25 129.60 127.40 127.50 125.64 326,110
Dec 29, 2023 128.90 129.60 128.50 128.70 126.82 261,604
Dec 28, 2023 128.45 128.90 128.00 128.05 126.18 327,622
Dec 27, 2023 129.15 129.45 128.05 128.15 126.28 415,637
Dec 22, 2023 129.40 130.25 128.90 129.20 127.31 434,006
Dec 21, 2023 129.55 130.25 129.15 129.50 127.61 463,559
Dec 20, 2023 129.45 130.10 128.90 129.80 127.90 533,681
Dec 19, 2023 131.00 131.20 129.30 129.90 128.00 535,179
Dec 18, 2023 129.70 130.60 128.65 130.60 128.69 630,051
Dec 15, 2023 130.65 131.35 129.25 129.70 127.80 6,288,220
Dec 14, 2023 130.90 132.45 128.80 130.30 128.40 876,347
Dec 13, 2023 133.90 134.90 133.35 133.60 131.65 599,255
Dec 12, 2023 130.35 132.60 129.95 131.95 130.02 447,624
Dec 11, 2023 130.20 130.70 129.65 130.15 128.25 517,130
Dec 8, 2023 129.20 130.00 128.30 129.80 127.90 463,988
Dec 7, 2023 129.75 131.05 129.40 129.50 127.61 467,992
Dec 6, 2023 130.05 131.10 129.60 129.60 127.71 554,914
Dec 5, 2023 129.80 130.95 129.30 129.90 128.00 489,086
Dec 4, 2023 131.00 132.65 129.50 130.10 128.20 632,682
Dec 1, 2023 126.50 127.90 126.50 127.55 125.69 357,879
Nov 30, 2023 125.85 126.45 125.25 126.30 124.45 1,375,558
Nov 29, 2023 127.05 127.30 125.60 125.95 124.11 279,194
Nov 28, 2023 125.95 126.90 124.90 126.60 124.75 341,563
Nov 27, 2023 126.25 127.40 126.10 126.20 124.36 360,332
Nov 24, 2023 125.50 126.15 125.15 126.10 124.26 260,488
Nov 23, 2023 124.00 125.60 123.90 125.60 123.76 379,152
Nov 22, 2023 123.60 124.65 123.55 124.15 122.33 291,744
Nov 21, 2023 123.15 123.85 122.55 123.35 121.55 368,988
Nov 20, 2023 122.40 124.25 122.40 123.35 121.55 386,476
Nov 17, 2023 123.20 123.50 122.35 122.50 120.71 704,076
Nov 16, 2023 122.70 123.85 122.60 123.10 121.30 526,605
Nov 15, 2023 121.75 123.05 121.55 122.55 120.76 416,645
Nov 14, 2023 123.10 124.10 121.70 122.30 120.51 567,029
Nov 13, 2023 124.25 124.40 122.90 122.90 121.10 483,038
Nov 10, 2023 123.75 125.45 123.30 123.75 121.94 557,387
Nov 9, 2023 120.85 124.50 120.80 123.55 121.74 572,141
Nov 8, 2023 117.75 121.25 117.50 120.80 119.03 617,282
Nov 7, 2023 116.00 117.95 115.75 117.35 115.63 585,197
Nov 6, 2023 116.20 117.25 115.90 116.20 114.50 734,423
Nov 3, 2023 119.45 120.00 115.05 115.90 114.21 686,004
Nov 2, 2023 117.90 120.65 117.70 119.75 118.00 607,860
Nov 1, 2023 117.00 118.05 115.25 117.70 115.98 700,260

Related Tickers