Wolters Kluwer N.V. (WOSB.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 10:47AM CEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1 |
| 18 Apr 2024 | 140.45 | 140.45 | 140.00 | 140.00 | 140.00 | 15 |
| 17 Apr 2024 | 141.80 | 143.20 | 141.60 | 141.65 | 141.65 | 556 |
| 16 Apr 2024 | 140.55 | 141.45 | 140.55 | 141.45 | 141.45 | 21 |
| 15 Apr 2024 | 142.00 | 142.25 | 141.45 | 142.25 | 142.25 | 18 |
| 12 Apr 2024 | 141.10 | 141.10 | 141.10 | 141.10 | 141.10 | - |
| 11 Apr 2024 | 139.85 | 140.25 | 139.85 | 140.25 | 140.25 | 30 |
| 10 Apr 2024 | 140.60 | 140.60 | 139.60 | 139.60 | 139.60 | 165 |
| 09 Apr 2024 | 140.15 | 140.40 | 139.65 | 140.40 | 140.40 | 190 |
| 08 Apr 2024 | 141.35 | 141.35 | 140.45 | 140.50 | 140.50 | 136 |
| 05 Apr 2024 | 137.85 | 141.15 | 137.85 | 141.15 | 141.15 | 87 |
| 04 Apr 2024 | 139.85 | 139.85 | 137.55 | 139.55 | 139.55 | 548 |
| 03 Apr 2024 | 141.20 | 141.25 | 139.90 | 139.90 | 139.90 | 101 |
| 02 Apr 2024 | 145.75 | 145.75 | 141.30 | 141.30 | 141.30 | 58 |
| 28 Mar 2024 | 145.05 | 145.50 | 145.05 | 145.20 | 145.20 | 51 |
| 27 Mar 2024 | 145.45 | 146.30 | 145.35 | 145.35 | 145.35 | 105 |
| 26 Mar 2024 | 145.05 | 145.10 | 144.00 | 144.00 | 144.00 | 123 |
| 25 Mar 2024 | 146.70 | 147.00 | 145.55 | 145.55 | 145.55 | 141 |
| 22 Mar 2024 | 145.90 | 146.65 | 145.70 | 145.70 | 145.70 | 74 |
| 21 Mar 2024 | 145.30 | 146.20 | 144.75 | 146.20 | 146.20 | 681 |
| 20 Mar 2024 | 146.10 | 148.55 | 146.10 | 148.55 | 148.55 | 9 |
| 19 Mar 2024 | 145.65 | 145.65 | 145.65 | 145.65 | 145.65 | - |
| 18 Mar 2024 | 144.90 | 144.90 | 144.70 | 144.85 | 144.85 | 27 |
| 15 Mar 2024 | 144.30 | 145.45 | 144.30 | 144.65 | 144.65 | 100 |
| 14 Mar 2024 | 143.65 | 144.40 | 142.95 | 144.40 | 144.40 | 60 |
| 13 Mar 2024 | 144.30 | 144.50 | 144.05 | 144.05 | 144.05 | 173 |
| 12 Mar 2024 | 144.05 | 144.65 | 144.00 | 144.65 | 144.65 | 134 |
| 11 Mar 2024 | 145.35 | 145.35 | 143.95 | 143.95 | 143.95 | 198 |
| 08 Mar 2024 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | - |
| 07 Mar 2024 | 144.15 | 144.85 | 144.15 | 144.85 | 144.85 | 209 |
| 06 Mar 2024 | 145.20 | 145.20 | 144.35 | 144.45 | 144.45 | 46 |
| 05 Mar 2024 | 145.85 | 146.15 | 145.55 | 145.55 | 145.55 | 11 |
| 04 Mar 2024 | 145.00 | 145.65 | 144.80 | 145.65 | 145.65 | 380 |
| 01 Mar 2024 | 145.50 | 145.50 | 144.45 | 145.05 | 145.05 | 172 |
| 29 Feb 2024 | 145.95 | 146.00 | 145.75 | 146.00 | 146.00 | 87 |
| 28 Feb 2024 | 145.85 | 146.45 | 145.85 | 146.00 | 146.00 | 77 |
| 27 Feb 2024 | 146.85 | 146.85 | 145.45 | 145.45 | 145.45 | 42 |
| 26 Feb 2024 | 148.95 | 148.95 | 147.35 | 147.35 | 147.35 | 370 |
| 23 Feb 2024 | 147.30 | 149.05 | 147.30 | 148.25 | 148.25 | 268 |
| 22 Feb 2024 | 147.50 | 147.70 | 146.35 | 146.35 | 146.35 | 188 |
| 21 Feb 2024 | 147.05 | 147.05 | 147.05 | 147.05 | 147.05 | - |
| 20 Feb 2024 | 146.10 | 147.15 | 145.25 | 147.05 | 147.05 | 2,046 |
| 19 Feb 2024 | 144.20 | 144.20 | 144.20 | 144.20 | 144.20 | 100 |
| 16 Feb 2024 | 142.25 | 144.15 | 142.10 | 144.15 | 144.15 | 367 |
| 15 Feb 2024 | 143.85 | 143.85 | 141.85 | 141.85 | 141.85 | 558 |
| 14 Feb 2024 | 142.05 | 142.45 | 142.05 | 142.20 | 142.20 | 183 |
| 13 Feb 2024 | 141.90 | 141.90 | 139.40 | 139.75 | 139.75 | 524 |
| 12 Feb 2024 | 143.15 | 143.15 | 142.70 | 142.85 | 142.85 | 93 |
| 09 Feb 2024 | 140.65 | 142.25 | 140.60 | 142.25 | 142.25 | 327 |
| 08 Feb 2024 | 138.25 | 139.60 | 138.00 | 139.45 | 139.45 | 414 |
| 07 Feb 2024 | 139.55 | 139.55 | 138.85 | 138.85 | 138.85 | 12 |
| 06 Feb 2024 | 139.10 | 139.35 | 138.65 | 139.10 | 139.10 | 1,162 |
| 05 Feb 2024 | 138.85 | 138.95 | 138.55 | 138.95 | 138.95 | 657 |
| 02 Feb 2024 | 139.05 | 139.30 | 138.10 | 138.10 | 138.10 | 23 |
| 01 Feb 2024 | 137.30 | 138.00 | 137.15 | 138.00 | 138.00 | 38 |
| 31 Jan 2024 | 139.25 | 139.25 | 137.05 | 137.05 | 137.05 | 115 |
| 30 Jan 2024 | 138.85 | 140.25 | 138.85 | 138.95 | 138.95 | 70 |
| 29 Jan 2024 | 138.30 | 138.95 | 138.30 | 138.95 | 138.95 | 77 |
| 26 Jan 2024 | 139.00 | 139.15 | 137.90 | 137.90 | 137.90 | 136 |
| 25 Jan 2024 | 139.05 | 139.60 | 138.05 | 138.05 | 138.05 | 262 |
| 24 Jan 2024 | 138.35 | 139.35 | 138.35 | 139.25 | 139.25 | 305 |
| 23 Jan 2024 | 136.10 | 137.25 | 136.10 | 136.60 | 136.60 | 251 |
| 22 Jan 2024 | 138.05 | 138.20 | 138.05 | 138.20 | 138.20 | 1 |
| 19 Jan 2024 | 137.55 | 137.55 | 137.30 | 137.30 | 137.30 | 15 |
| 18 Jan 2024 | 135.75 | 136.15 | 135.75 | 136.15 | 136.15 | 10 |
| 17 Jan 2024 | 136.10 | 136.10 | 135.90 | 136.10 | 136.10 | 57 |
| 16 Jan 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 202 |
| 15 Jan 2024 | 134.25 | 134.25 | 133.15 | 133.15 | 133.15 | 15 |
| 12 Jan 2024 | 133.50 | 134.00 | 133.05 | 134.00 | 134.00 | 248 |
| 11 Jan 2024 | 132.05 | 132.05 | 131.55 | 131.55 | 131.55 | 120 |
| 10 Jan 2024 | 129.60 | 130.50 | 129.60 | 130.50 | 130.50 | 40 |
| 09 Jan 2024 | 129.15 | 129.15 | 129.15 | 129.15 | 129.15 | - |
| 08 Jan 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | 2 |
| 05 Jan 2024 | 127.10 | 127.90 | 127.10 | 127.90 | 127.90 | 1 |
| 04 Jan 2024 | 128.45 | 128.45 | 128.45 | 128.45 | 128.45 | 7 |
| 03 Jan 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 75 |
| 02 Jan 2024 | 129.65 | 129.65 | 127.65 | 128.05 | 128.05 | 330 |
| 29 Dec 2023 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | - |
| 28 Dec 2023 | 128.35 | 128.85 | 128.25 | 128.25 | 128.25 | 1,155 |
| 27 Dec 2023 | 128.15 | 129.00 | 128.15 | 128.40 | 128.40 | 95 |
| 22 Dec 2023 | 129.50 | 129.80 | 129.00 | 129.00 | 129.00 | 40 |
| 21 Dec 2023 | 129.65 | 129.75 | 129.20 | 129.75 | 129.75 | 288 |
| 20 Dec 2023 | 129.30 | 130.25 | 129.30 | 129.65 | 129.65 | 160 |
| 19 Dec 2023 | 130.90 | 130.90 | 129.50 | 129.50 | 129.50 | 153 |
| 18 Dec 2023 | 129.50 | 130.35 | 129.50 | 130.35 | 130.35 | 60 |
| 15 Dec 2023 | 130.30 | 130.80 | 129.20 | 129.20 | 129.20 | 367 |
| 14 Dec 2023 | 131.90 | 131.90 | 128.70 | 130.35 | 130.35 | 71 |
| 13 Dec 2023 | 134.10 | 134.50 | 133.65 | 133.65 | 133.65 | 828 |
| 12 Dec 2023 | 132.35 | 132.50 | 132.35 | 132.50 | 132.50 | 76 |
| 11 Dec 2023 | 129.90 | 130.90 | 129.90 | 130.90 | 130.90 | 186 |
| 08 Dec 2023 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 125 |
| 07 Dec 2023 | 130.90 | 130.90 | 129.70 | 130.15 | 130.15 | 115 |
| 06 Dec 2023 | 130.65 | 130.65 | 129.70 | 129.70 | 129.70 | 180 |
| 05 Dec 2023 | 129.60 | 129.90 | 129.60 | 129.90 | 129.90 | 45 |
| 04 Dec 2023 | 132.35 | 132.35 | 129.75 | 130.65 | 130.65 | 180 |
| 01 Dec 2023 | 127.10 | 127.50 | 127.10 | 127.50 | 127.50 | 188 |
| 30 Nov 2023 | 125.80 | 126.35 | 125.80 | 126.30 | 126.30 | 95 |
| 29 Nov 2023 | 126.45 | 126.45 | 126.45 | 126.45 | 126.45 | - |
| 28 Nov 2023 | 125.80 | 126.45 | 125.70 | 126.45 | 126.45 | 161 |
| 27 Nov 2023 | 126.35 | 127.30 | 126.25 | 126.50 | 126.50 | 1,180 |
| *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.