UK markets close in 28 minutes

Wolters Kluwer N.V. (WKL.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
140.20-0.55 (-0.39%)
As of 04:46PM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 2024140.70141.10139.35140.20140.20218,862
30 Apr 2024140.90141.50139.95140.75140.75410,270
29 Apr 2024143.20143.40141.15141.15141.15307,105
26 Apr 2024141.25143.25140.00142.90142.90544,463
25 Apr 2024141.10141.95138.00139.80139.80556,749
24 Apr 2024142.35143.75141.50141.55141.55381,241
23 Apr 2024141.35142.80141.15142.45142.45346,328
22 Apr 2024141.30141.95140.80141.35141.35293,936
19 Apr 2024140.80141.45139.65140.55140.55575,281
18 Apr 2024140.95141.95139.90141.40141.40483,580
17 Apr 2024141.95143.10141.15141.15141.15365,169
16 Apr 2024140.80141.90140.00141.45141.45475,714
15 Apr 2024141.30143.40140.95142.20142.20407,232
12 Apr 2024141.00142.10140.50141.05141.05426,523
11 Apr 2024139.45140.70139.15140.25140.25378,561
10 Apr 2024140.85140.95138.55139.65139.65460,065
09 Apr 2024139.85140.95139.55140.15140.15434,530
08 Apr 2024140.90141.50140.25140.30140.30361,434
05 Apr 2024138.05141.10137.55141.10141.10565,454
04 Apr 2024140.00140.05138.30139.25139.25725,265
03 Apr 2024141.00141.50139.75140.50140.50516,420
02 Apr 2024144.90145.65141.15141.30141.30508,378
28 Mar 2024145.20145.90144.90145.20145.20543,875
27 Mar 2024145.15146.65144.60145.35145.35454,503
26 Mar 2024144.15145.35143.95144.40144.40392,890
25 Mar 2024146.75146.85144.60144.85144.85451,915
22 Mar 2024146.50146.70145.20146.65146.65420,538
21 Mar 2024147.85148.00144.90146.20146.20501,289
20 Mar 2024146.10147.70145.85146.65146.65465,265
19 Mar 2024145.05145.65144.40145.65145.65538,326
18 Mar 2024145.00145.45144.15145.20145.20278,902
15 Mar 2024144.20145.70143.70144.55144.551,097,630
14 Mar 2024144.70145.05142.60144.35144.35404,781
13 Mar 2024144.75144.90143.75144.05144.05511,382
12 Mar 2024144.00144.75143.20144.75144.75478,992
11 Mar 2024146.10146.40143.35143.80143.80413,085
08 Mar 2024146.05146.70145.15146.20146.20704,103
07 Mar 2024144.20145.90143.60145.70145.70520,490
06 Mar 2024145.30145.30142.80144.30144.30533,201
05 Mar 2024145.95146.55145.05145.55145.55282,597
04 Mar 2024145.20145.95144.60145.70145.70417,374
01 Mar 2024145.60146.00143.90145.25145.25485,454
29 Feb 2024146.20146.55145.55145.85145.85936,032
28 Feb 2024145.75146.80144.80146.00146.00361,046
27 Feb 2024146.60146.95145.10145.50145.50377,191
26 Feb 2024148.25149.15147.30147.30147.30386,531
23 Feb 2024147.30149.05147.00148.20148.20329,354
22 Feb 2024147.10148.25146.25146.95146.95764,363
21 Feb 2024142.60147.35140.20145.65145.65569,544
20 Feb 2024145.95147.20145.45147.20147.20516,216
19 Feb 2024143.85146.00143.55145.80145.80345,808
16 Feb 2024141.80144.20141.80143.95143.95422,645
15 Feb 2024143.45143.65141.00141.70141.70395,091
14 Feb 2024140.55142.60140.40142.55142.55358,669
13 Feb 2024142.50142.75139.20140.30140.30483,976
12 Feb 2024142.60143.10141.80142.25142.25347,515
09 Feb 2024140.00142.50139.90142.50142.50382,880
08 Feb 2024139.05139.90137.60139.75139.75336,987
07 Feb 2024139.60139.85138.70138.95138.95289,277
06 Feb 2024139.05139.55138.40139.15139.15289,302
05 Feb 2024138.40139.15138.35139.00139.00288,072
02 Feb 2024139.40139.70138.25138.50138.50371,843
01 Feb 2024137.75138.00136.60138.00138.00368,647
31 Jan 2024138.40139.65136.50136.50136.50765,481
30 Jan 2024138.35140.60137.95138.90138.90562,921
29 Jan 2024138.25139.30138.10138.35138.35560,933
26 Jan 2024138.40139.55137.75137.95137.95741,001
25 Jan 2024139.15139.75138.80139.10139.10388,645
24 Jan 2024136.40139.50136.40139.20139.20497,646
23 Jan 2024137.85138.20135.65137.20137.20456,301
22 Jan 2024138.20139.25137.35138.20138.20444,618
19 Jan 2024136.40137.65136.40137.35137.35307,638
18 Jan 2024134.00136.30133.80136.10136.10518,296
17 Jan 2024135.00136.40135.00136.10136.10477,313
16 Jan 2024132.75136.35132.75135.95135.95459,317
15 Jan 2024133.55133.70133.15133.15133.15298,278
12 Jan 2024132.75134.50132.60134.00134.00433,440
11 Jan 2024131.00132.60131.00131.60131.60419,727
10 Jan 2024129.15130.55128.75130.50130.50367,373
09 Jan 2024129.40129.65128.05129.15129.15298,470
08 Jan 2024127.80129.35127.75129.05129.05270,641
05 Jan 2024127.35128.00126.75127.90127.90293,164
04 Jan 2024127.40128.50127.30128.30128.30281,490
03 Jan 2024127.90127.95126.60127.55127.55447,642
02 Jan 2024129.25129.60127.40127.50127.50326,110
29 Dec 2023128.90129.60128.50128.70128.70261,604
28 Dec 2023128.45128.90128.00128.05128.05327,622
27 Dec 2023129.15129.45128.05128.15128.15415,637
22 Dec 2023129.40130.25128.90129.20129.20434,006
21 Dec 2023129.55130.25129.15129.50129.50463,559
20 Dec 2023129.45130.10128.90129.80129.80533,681
19 Dec 2023131.00131.20129.30129.90129.90535,179
18 Dec 2023129.70130.60128.65130.60130.60630,051
15 Dec 2023130.65131.35129.25129.70129.706,288,220
14 Dec 2023130.90132.45128.80130.30130.30876,347
13 Dec 2023133.90134.90133.35133.60133.60599,255
12 Dec 2023130.35132.60129.95131.95131.95447,624
11 Dec 2023130.20130.70129.65130.15130.15517,130
08 Dec 2023129.20130.00128.30129.80129.80463,988
07 Dec 2023129.75131.05129.40129.50129.50467,992
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...