UK markets closed

Wolters Kluwer N.V. (WOS.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
149.00+1.00 (+0.68%)
At close: 08:07AM CEST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024149.00149.00149.00149.00149.00-
13 Jun 2024148.00148.00148.00148.00148.003
12 Jun 2024148.00148.00148.00148.00148.00-
11 Jun 2024149.00149.00149.00149.00149.00-
10 Jun 2024151.00151.00150.00150.00150.0010
07 Jun 2024148.00148.00148.00148.00148.00-
06 Jun 2024146.00146.00146.00146.00146.00-
05 Jun 2024143.00150.00143.00150.00150.00100
04 Jun 2024145.00145.00145.00145.00145.00-
03 Jun 2024145.00145.00145.00145.00145.00-
31 May 2024147.00148.00147.00148.00148.007
30 May 2024149.00149.00149.00149.00149.00-
29 May 2024146.00146.00146.00146.00146.00-
28 May 2024147.00147.00147.00147.00147.00-
27 May 2024149.00149.00148.00148.00148.0050
24 May 2024147.00150.00147.00150.00150.00188
23 May 2024146.00146.00146.00146.00146.00-
22 May 2024145.00149.00145.00149.00149.009
21 May 2024145.00145.00145.00145.00145.00-
20 May 2024145.00145.00145.00145.00145.00-
17 May 2024145.00145.00145.00145.00145.00-
16 May 2024144.00144.00144.00144.00144.00-
15 May 2024144.00144.00144.00144.00144.00-
14 May 2024144.00144.00144.00144.00144.00-
13 May 2024145.00145.00145.00145.00145.00-
10 May 2024145.00145.00145.00145.00145.00-
10 May 20241.479421 Dividend
09 May 2024145.00145.00145.00145.00143.52-
08 May 2024144.00144.00144.00144.00142.53-
07 May 2024142.00142.00142.00142.00140.55-
06 May 2024142.00147.00142.00146.00144.51102
03 May 2024139.00139.00139.00139.00137.58-
02 May 2024138.00138.00138.00138.00136.59-
30 Apr 2024140.00140.00140.00140.00138.57-
29 Apr 2024141.00141.00141.00141.00139.56-
26 Apr 2024139.00139.00139.00139.00137.58-
25 Apr 2024139.00139.00139.00139.00137.58-
24 Apr 2024141.00141.00141.00141.00139.56-
23 Apr 2024139.00139.00139.00139.00137.58-
22 Apr 2024139.00139.00139.00139.00137.5840
19 Apr 2024137.00137.00137.00137.00135.60-
18 Apr 2024140.00143.00140.00143.00141.54100
17 Apr 2024139.00141.00139.00141.00139.5630
16 Apr 2024140.00140.00140.00140.00138.57-
15 Apr 2024139.00139.00139.00139.00137.58-
12 Apr 2024139.00139.00139.00139.00137.58-
11 Apr 2024137.00137.00137.00137.00135.60-
10 Apr 2024139.00139.00139.00139.00137.58-
09 Apr 2024138.00138.00138.00138.00136.59-
08 Apr 2024139.00139.00139.00139.00137.58120
05 Apr 2024136.00139.00136.00139.00137.5810
04 Apr 2024138.00138.00138.00138.00136.59-
03 Apr 2024139.00139.00139.00139.00137.58-
02 Apr 2024144.00144.00144.00144.00142.53-
28 Mar 2024144.00144.00144.00144.00142.53-
27 Mar 2024145.00145.00143.00143.00141.5410
26 Mar 2024143.00143.00143.00143.00141.54-
25 Mar 2024145.00145.00145.00145.00143.52-
22 Mar 2024144.00144.00144.00144.00142.53-
21 Mar 2024146.00146.00146.00146.00144.51-
20 Mar 2024143.00143.00143.00143.00141.54-
19 Mar 2024143.00143.00143.00143.00141.54-
18 Mar 2024143.00143.00143.00143.00141.54-
15 Mar 2024142.00142.00142.00142.00140.55-
14 Mar 2024142.00142.00142.00142.00140.55-
13 Mar 2024143.00143.00143.00143.00141.54-
12 Mar 2024142.00142.00142.00142.00140.55-
11 Mar 2024143.00143.00143.00143.00141.54-
08 Mar 2024144.00144.00144.00144.00142.53-
07 Mar 2024142.00142.00142.00142.00140.55-
06 Mar 2024143.00143.00143.00143.00141.54-
05 Mar 2024144.00148.00144.00148.00146.4940
04 Mar 2024143.00143.00143.00143.00141.54-
01 Mar 2024144.00144.00144.00144.00142.53-
29 Feb 2024145.00145.00145.00145.00143.5211
28 Feb 2024144.00144.00144.00144.00142.53-
27 Feb 2024145.00145.00145.00145.00143.52-
26 Feb 2024145.00145.00145.00145.00143.52-
23 Feb 2024145.00145.00145.00145.00143.52-
22 Feb 2024145.00145.00145.00145.00143.52-
21 Feb 2024145.00145.00143.00143.00141.5437
20 Feb 2024143.00143.00143.00143.00141.54-
19 Feb 2024141.00141.00141.00141.00139.56-
16 Feb 2024140.00140.00140.00140.00138.57-
15 Feb 2024141.00141.00141.00141.00139.56-
14 Feb 2024140.00144.00140.00144.00142.5315
13 Feb 2024140.00144.00140.00144.00142.5320
12 Feb 2024141.00143.00141.00143.00141.5410
09 Feb 2024138.00138.00138.00138.00136.59-
08 Feb 2024137.00137.00137.00137.00135.60-
07 Feb 2024137.00137.00137.00137.00135.60-
06 Feb 2024137.00137.00137.00137.00135.60-
05 Feb 2024137.00137.00137.00137.00135.60-
02 Feb 2024136.00136.00136.00136.00134.61-
01 Feb 2024133.00133.00133.00133.00131.64-
31 Jan 2024136.00136.00136.00136.00134.61-
30 Jan 2024136.00136.00136.00136.00134.61-
29 Jan 2024137.00137.00137.00137.00135.60-
26 Jan 2024137.00137.00137.00137.00135.60-
25 Jan 2024138.00138.00138.00138.00136.59-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...