UK markets open in 18 minutes

Wolters Kluwer N.V. (0NMU.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
141.77+1.25 (+0.89%)
At close: 06:37PM BST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 2024142.00143.15140.60141.77141.77138,053
16 Apr 2024138.05143.10140.00140.52140.52113,502
15 Apr 2024143.77143.40140.20141.77141.77866,731
12 Apr 2024139.52142.05139.40141.00141.00505,541
11 Apr 2024139.00140.65138.75139.52139.5274,088
10 Apr 2024145.40141.75138.55140.63140.63109,001
09 Apr 2024138.00141.15139.10140.45140.45319,325
08 Apr 2024144.00141.95140.15141.15141.15100,966
05 Apr 2024137.00141.10137.25137.68137.68280,169
04 Apr 2024138.57141.35138.30139.63139.63247,564
03 Apr 2024140.00141.55139.85141.25141.2598,236
02 Apr 2024145.52146.10141.30145.25145.25132,167
28 Mar 2024145.20146.25144.35145.00145.00463,084
27 Mar 2024144.10146.60143.50144.88144.88695,315
26 Mar 2024143.68145.75143.55144.05144.05130,900
25 Mar 2024147.00147.65144.75146.63146.63101,680
22 Mar 2024148.88146.70145.25146.15146.15203,732
21 Mar 2024149.52148.40144.90147.15147.15270,490
20 Mar 2024146.00147.65145.90146.25146.2588,295
19 Mar 2024146.10146.10144.15144.77144.77707,653
18 Mar 2024145.15145.50144.20144.93144.9380,433
15 Mar 2024145.00145.75143.35144.05144.05321,984
14 Mar 2024148.30145.60142.65144.73144.73133,838
13 Mar 2024144.73144.95143.80144.40144.40459,756
12 Mar 2024144.77145.05142.90144.25144.25178,846
11 Mar 2024147.30147.10143.40146.05146.05105,209
08 Mar 2024146.52146.55145.15146.00146.00236,464
07 Mar 2024141.20145.85143.20144.45144.45203,614
06 Mar 2024144.88146.50142.80144.93144.93125,748
05 Mar 2024145.45146.95144.80145.88145.88105,078
04 Mar 2024145.82145.95144.65145.30145.3093,510
01 Mar 2024141.45146.75144.00146.00146.00373,196
29 Feb 2024144.00147.30145.05146.00146.00252,839
28 Feb 2024144.88146.80144.60145.35145.35517,723
27 Feb 2024144.88148.20145.10146.63146.63109,924
26 Feb 2024148.10149.10147.25148.40148.40758,016
23 Feb 2024146.77149.05147.10147.30147.30111,232
22 Feb 2024148.52147.95144.75147.82147.82179,223
21 Feb 2024147.20148.10140.35141.77141.77185,531
20 Feb 2024147.00147.21144.90146.25146.251,063,690
19 Feb 2024144.52146.00143.00144.10144.10139,618
16 Feb 2024145.77144.20140.80142.35142.3593,995
15 Feb 2024143.00144.50141.25143.00143.0096,367
14 Feb 2024141.52142.60139.45140.77140.77123,073
13 Feb 2024143.00143.45139.35142.73142.73380,903
12 Feb 2024145.00143.40141.60142.57142.57831,665
09 Feb 2024137.52142.51138.90140.40140.4099,537
08 Feb 2024139.68139.90137.70139.05139.05100,160
07 Feb 2024139.57140.45138.30139.57139.57630,597
06 Feb 2024139.40140.00138.15139.25139.2595,304
05 Feb 2024140.00139.35137.20138.52138.5280,911
02 Feb 2024140.57140.30137.15139.30139.30397,494
01 Feb 2024137.73138.60135.65137.57137.57249,800
31 Jan 2024140.57139.75136.49138.63138.63559,476
30 Jan 2024137.00140.60137.50138.30138.30655,956
29 Jan 2024142.10139.20137.10138.25138.25694,073
26 Jan 2024145.00139.95137.55138.88138.881,109,445
25 Jan 2024139.45140.05138.05138.82138.82108,446
24 Jan 2024140.00139.35135.35137.00137.00219,200
23 Jan 2024140.00139.05135.75137.93137.93229,405
22 Jan 2024145.00139.25136.50138.00138.00139,202
19 Jan 2024136.73137.65135.25136.57136.57115,580
18 Jan 2024138.52136.95133.50134.05134.05721,257
17 Jan 2024134.63136.40134.40135.35135.35198,148
16 Jan 2024131.35136.25132.10133.25133.25308,963
15 Jan 2024133.60134.55133.15134.40134.40249,205
12 Jan 2024135.00134.50130.80132.68132.68362,353
11 Jan 2024134.00132.60129.70131.52131.52141,910
10 Jan 2024125.00130.55128.35128.88128.88293,887
09 Jan 2024130.00130.00128.20129.15129.15507,900
08 Jan 2024128.52129.30127.70128.00128.0060,951
05 Jan 2024125.25127.95126.85127.35127.35396,189
04 Jan 2024128.57128.50126.70127.40127.40117,684
03 Jan 2024127.00128.70126.60127.68127.68306,133
02 Jan 2024129.88130.15127.38129.35129.35379,791
29 Dec 2023129.40129.80127.25129.20129.2064,796
28 Dec 2023128.57128.85128.00128.57128.57240,050
27 Dec 2023133.00129.35128.05129.20129.20309,200
22 Dec 2023131.52130.30128.65129.40129.40502,981
21 Dec 2023130.00130.60128.70130.05130.05367,172
20 Dec 2023128.77130.70128.75129.45129.451,211,352
19 Dec 2023129.10131.75129.30130.88130.882,415,966
18 Dec 2023131.52130.61128.80129.45129.45581,394
15 Dec 2023129.30131.35129.40130.57130.57702,688
14 Dec 2023133.10134.45128.90131.73131.73433,883
13 Dec 2023134.88134.80131.15133.45133.45325,891
12 Dec 2023128.68132.55129.35130.40130.4090,201
11 Dec 2023129.00130.75129.60130.15130.15112,119
08 Dec 2023126.93130.30128.25129.05129.05338,336
07 Dec 2023130.00130.95128.80129.68129.68282,022
06 Dec 2023127.57131.05129.57129.93129.931,101,623
05 Dec 2023129.52130.90129.20130.25130.251,161,604
04 Dec 2023128.77132.55126.75131.10131.10178,810
01 Dec 2023125.57127.85125.50126.78126.78209,956
30 Nov 2023124.45126.40125.30125.53125.53604,747
29 Nov 2023125.93127.65125.55126.72126.7238,048
28 Nov 2023125.30127.40124.90126.05126.05243,665
27 Nov 2023126.53127.45125.25126.53126.53109,002
24 Nov 2023125.68126.20124.30125.40125.4057,839
23 Nov 2023123.88125.61123.95124.15124.15458,456
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...