Amsterdam - Delayed Quote EUR

Wolters Kluwer N.V. (WKL.AS)

161.25
+1.10
+(0.69%)
At close: May 23 at 5:35:25 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 23, 2025160.65161.25159.05161.25161.25594,462
May 22, 2025160.85160.95158.15160.15160.15437,183
May 21, 2025160.40161.00159.95160.90160.90374,520
May 20, 2025159.70160.65159.70160.50160.50482,849
May 19, 2025 1.5 Dividend
May 19, 2025159.50159.65157.90159.65159.65408,155
May 16, 2025159.40160.85159.40160.45158.95596,653
May 15, 2025157.30159.10156.45159.10157.61460,712
May 14, 2025156.20158.90156.20156.85155.38491,447
May 13, 2025155.25157.25155.00157.05155.58438,548
May 12, 2025157.05157.70154.15155.25153.80537,981
May 9, 2025157.75158.25155.60156.30154.84595,643
May 8, 2025159.35161.00158.50158.90157.41557,757
May 7, 2025156.70159.10156.20157.95156.47662,700
May 6, 2025156.95157.65156.20156.25154.79442,328
May 5, 2025156.40157.40156.30156.90155.43248,950
May 2, 2025155.60156.70154.15156.20154.74720,003
Apr 30, 2025154.85155.90154.45155.45154.00806,909
Apr 29, 2025153.35154.15152.73153.60152.16515,822
Apr 28, 2025153.00153.25151.60151.95150.53429,385
Apr 25, 2025152.45153.50151.45152.80151.37578,835
Apr 24, 2025150.95152.25149.95152.25150.83532,872
Apr 23, 2025151.10151.20149.20150.05148.65773,183
Apr 22, 2025150.00150.45148.55150.25148.85467,887
Apr 17, 2025149.55151.25149.30150.15148.75532,839
Apr 16, 2025151.10152.30149.35150.30148.89694,503
Apr 15, 2025148.90152.95148.00152.30150.88986,915
Apr 14, 2025146.05147.65145.55147.60146.22993,364
Apr 11, 2025143.95145.05142.35144.00142.65610,656
Apr 10, 2025144.85146.30142.55142.55141.221,047,738
Apr 9, 2025138.50141.30137.55139.30138.00926,895
Apr 8, 2025136.35140.45135.30139.35138.05929,555
Apr 7, 2025137.35143.25134.20135.00133.741,424,635
Apr 4, 2025144.30146.30142.10143.45142.111,337,447
Apr 3, 2025142.40144.60140.90144.00142.65767,845
Apr 2, 2025144.40144.70143.15144.45143.10527,583
Apr 1, 2025144.40145.55143.55144.55143.20700,848
Mar 31, 2025144.85145.10143.00143.55142.21857,369
Mar 28, 2025144.20145.80143.90145.15143.79925,275
Mar 27, 2025143.35144.90142.70144.90143.55641,701
Mar 26, 2025144.40144.75143.70143.90142.55568,389
Mar 25, 2025143.15145.55143.15144.45143.10750,135
Mar 24, 2025142.40143.50142.15143.00141.66526,063
Mar 21, 2025142.05142.60141.35142.50141.171,093,298
Mar 20, 2025142.70143.60141.90142.85141.51497,743
Mar 19, 2025141.35143.00140.75143.00141.66538,311
Mar 18, 2025142.65143.10140.70141.10139.78573,082
Mar 17, 2025142.25143.25142.05142.60141.27533,086
Mar 14, 2025140.00142.90139.85142.60141.27755,864
Mar 13, 2025140.45141.65140.20140.40139.09670,773
Mar 12, 2025140.35141.50139.35141.20139.88745,772
Mar 11, 2025141.55141.85139.75140.30138.99837,761
Mar 10, 2025143.10143.25140.35140.90139.58886,436
Mar 7, 2025141.90142.65140.30142.10140.77896,980
Mar 6, 2025144.95144.95138.40141.70140.381,300,432
Mar 5, 2025146.00146.25143.60144.05142.701,028,593
Mar 4, 2025149.55150.60145.80146.00144.64969,642
Mar 3, 2025147.80150.50146.70150.30148.891,332,649
Feb 28, 2025149.30150.00145.35147.60146.221,538,440
Feb 27, 2025152.90152.90148.60150.10148.701,471,590
Feb 26, 2025165.15165.60151.50153.65152.212,278,391
Feb 25, 2025172.20172.65170.90172.35170.74757,245
Feb 24, 2025173.05173.95172.40172.55170.94682,753
Feb 21, 2025174.90175.20172.60172.60170.99735,929
Feb 20, 2025176.95177.50174.55175.50173.86506,066
Feb 19, 2025178.50178.65175.90176.85175.20527,425
Feb 18, 2025178.50179.40177.40177.50175.84449,492
Feb 17, 2025178.80179.15177.25178.30176.63341,906
Feb 14, 2025179.80180.00178.15178.70177.03548,778
Feb 13, 2025181.25181.25177.35180.10178.42626,445
Feb 12, 2025180.45181.30179.55180.75179.06483,835
Feb 11, 2025179.60180.65179.45180.25178.56359,881
Feb 10, 2025176.65179.20176.10178.90177.23461,423
Feb 7, 2025176.95177.50175.75176.55174.90404,735
Feb 6, 2025177.25177.50175.25176.55174.90410,286
Feb 5, 2025173.80176.70173.65176.70175.05277,359
Feb 4, 2025174.50175.65173.50174.80173.17327,282
Feb 3, 2025173.40175.55173.40175.40173.76407,983
Jan 31, 2025175.90176.30174.95175.75174.11504,222
Jan 30, 2025173.90175.25173.30175.05173.41329,981
Jan 29, 2025173.20174.50172.35173.35171.73391,358
Jan 28, 2025171.20173.25171.15172.70171.09363,434
Jan 27, 2025168.70170.80167.70170.35168.76517,940
Jan 24, 2025169.20169.90167.90169.35167.77421,006
Jan 23, 2025172.80172.95169.10169.50167.92878,623
Jan 22, 2025173.45175.55173.45174.60172.97392,408
Jan 21, 2025172.25173.50172.10173.40171.78457,025
Jan 20, 2025171.40172.65171.40171.90170.29356,366
Jan 17, 2025170.45172.00169.65171.30169.70455,506
Jan 16, 2025167.30170.35166.85170.00168.41368,241
Jan 15, 2025165.80167.40165.05166.90165.34562,081
Jan 14, 2025164.30166.00164.25164.95163.41518,287
Jan 13, 2025164.05164.45162.00163.75162.22335,648
Jan 10, 2025164.85166.40164.75165.45163.90466,462
Jan 9, 2025162.35165.10162.25164.15162.62317,912
Jan 8, 2025161.10162.65160.70162.35160.83371,022
Jan 7, 2025158.55160.10158.05159.90158.41379,445
Jan 6, 2025158.90159.70157.90159.15157.66341,811
Jan 3, 2025161.20161.45158.55159.05157.56273,446
Jan 2, 2025160.40161.75159.25161.20159.69290,389
Dec 31, 2024159.45160.40159.20160.40158.9080,413
Dec 30, 2024161.10161.20158.60159.45157.96219,716
Dec 27, 2024159.25161.15159.00161.00159.49343,316
Dec 24, 2024159.75160.50159.50159.50158.01108,356
Dec 23, 2024159.75160.40158.40159.50158.01291,206
Dec 20, 2024160.25161.10158.35161.10159.591,430,015
Dec 19, 2024162.15162.40159.40160.25158.75500,853
Dec 18, 2024163.10164.25163.05163.75162.22361,204
Dec 17, 2024163.90164.20163.05163.70162.17499,090
Dec 16, 2024162.75163.90161.95163.90162.37452,810
Dec 13, 2024162.25163.60161.85162.40160.88490,122
Dec 12, 2024162.40162.80160.65162.20160.68489,312
Dec 11, 2024161.75164.15161.75163.05161.53577,942
Dec 10, 2024161.95162.70160.75161.75160.24414,503
Dec 9, 2024163.35163.50160.00161.35159.84485,372
Dec 6, 2024163.80164.05161.70162.80161.28347,196
Dec 5, 2024162.45164.60162.30164.25162.71352,575
Dec 4, 2024161.40162.80160.65162.80161.28363,716
Dec 3, 2024159.65161.30159.45161.30159.79458,380
Dec 2, 2024157.80160.30157.50160.30158.80343,671
Nov 29, 2024156.40157.95156.35157.95156.47420,769
Nov 28, 2024157.75158.25157.00157.05155.58216,403
Nov 27, 2024157.40158.00156.50157.70156.23362,262
Nov 26, 2024156.45158.00156.25157.35155.88405,960
Nov 25, 2024158.10158.35156.20156.70155.241,523,297
Nov 22, 2024154.85158.80154.30157.95156.47532,688
Nov 21, 2024153.15153.75152.60153.35151.92382,914
Nov 20, 2024153.20153.70152.35152.95151.52312,258
Nov 19, 2024153.70154.05151.60153.30151.87464,250
Nov 18, 2024151.55154.00151.05153.95152.51401,029
Nov 15, 2024157.95158.20151.55151.65150.23653,471
Nov 14, 2024158.35159.50158.00158.90157.41475,739
Nov 13, 2024159.00159.05157.20158.60157.12509,844
Nov 12, 2024161.40162.00158.85159.75158.26779,493
Nov 11, 2024162.75163.35162.10162.20160.68285,778
Nov 8, 2024161.65162.25160.25161.85160.34491,667
Nov 7, 2024160.30161.45159.30160.45158.95430,703
Nov 6, 2024162.70164.30160.30160.90159.40561,689
Nov 5, 2024157.15159.80157.15159.60158.11409,291
Nov 4, 2024157.25158.40157.25157.40155.93294,311
Nov 1, 2024154.75158.20154.70157.40155.93311,866
Oct 31, 2024154.90156.20154.10154.70153.25652,417
Oct 30, 2024161.80161.80155.70155.75154.29401,735
Oct 29, 2024161.55162.10159.45160.00158.50434,228
Oct 28, 2024159.45161.45159.45160.65159.15373,103
Oct 25, 2024157.10158.85156.25158.70157.22331,646
Oct 24, 2024157.05158.55156.95157.90156.42278,732
Oct 23, 2024157.10157.80156.50157.00155.53283,467
Oct 22, 2024158.45158.85156.15157.55156.08373,965
Oct 21, 2024158.60159.50158.00158.80157.32353,189
Oct 18, 2024160.25160.45157.75159.00157.51485,359
Oct 17, 2024160.30161.60159.95160.95159.45398,062
Oct 16, 2024159.95160.70158.90159.65158.16473,896
Oct 15, 2024158.65160.55158.40160.15158.65715,721
Oct 14, 2024155.15157.10155.10157.00155.53356,383
Oct 11, 2024152.70155.05152.70154.70153.25331,178
Oct 10, 2024151.70153.10151.60152.80151.37327,043
Oct 9, 2024152.90153.20152.00152.75151.32258,933
Oct 8, 2024151.70152.60150.60152.25150.83366,258
Oct 7, 2024150.45152.20149.95151.35149.94406,130
Oct 4, 2024151.90151.90149.25150.20148.80422,291
Oct 3, 2024153.30153.30151.50152.60151.17312,229
Oct 2, 2024151.35153.25151.30153.25151.82378,930
Oct 1, 2024152.00152.95151.00151.50150.08666,726
Sep 30, 2024153.95154.25151.30151.30149.89754,136
Sep 27, 2024154.85155.65154.00154.80153.35500,016
Sep 26, 2024157.45158.05154.60155.35153.90433,641
Sep 25, 2024156.30157.75156.30157.10155.63362,629
Sep 24, 2024158.15158.15155.10156.80155.33322,102
Sep 23, 2024155.40157.45155.20157.45155.98403,262
Sep 20, 2024157.00157.50155.05155.65154.191,017,528
Sep 19, 2024155.95156.85153.95156.30154.84359,845
Sep 18, 2024158.40158.80154.75155.05153.60507,127
Sep 17, 2024158.20159.10158.00158.45156.97546,098
Sep 16, 2024156.25157.65155.90157.65156.18401,240
Sep 13, 2024155.85156.95155.65156.40154.94532,578
Sep 12, 2024153.50155.55153.45155.30153.85525,734
Sep 11, 2024152.20154.55151.45152.55151.12435,602
Sep 10, 2024152.50152.85151.70152.25150.83239,572
Sep 9, 2024149.90152.90149.80152.55151.12339,290
Sep 6, 2024150.30153.10149.70149.70148.30463,241
Sep 5, 2024153.60154.30148.45150.30148.89395,813
Sep 4, 2024153.20153.70152.55153.50152.06412,365
Sep 3, 2024155.15155.40153.80154.20152.76328,394
Sep 2, 2024154.30154.65153.45154.40152.96226,622
Aug 30, 2024155.25155.35153.95154.15152.71499,726
Aug 29, 2024152.60155.40152.60155.25153.80286,475
Aug 28, 2024150.45153.10150.20152.55151.12309,681
Aug 27, 2024 0.83 Dividend
Aug 27, 2024150.35150.70148.75149.65148.25282,180
Aug 26, 2024150.90151.35149.95151.10148.87165,744
Aug 23, 2024151.20151.75150.75150.85148.62287,143
Aug 22, 2024152.10152.50151.10151.10148.87287,923
Aug 21, 2024151.55152.55151.25151.70149.46354,125
Aug 20, 2024151.35152.30151.35151.45149.21238,633
Aug 19, 2024151.25151.60150.10151.10148.87234,558
Aug 16, 2024152.00152.10150.85151.20148.96294,610
Aug 15, 2024151.70152.65151.00151.85149.60265,937
Aug 14, 2024151.50151.95150.25151.30149.06242,558
Aug 13, 2024150.40151.15148.80150.70148.47273,771
Aug 12, 2024150.60150.60149.05150.00147.78291,121
Aug 9, 2024148.50149.70148.05149.70147.49279,240
Aug 8, 2024148.35148.65146.30148.35146.16303,340
Aug 7, 2024148.00149.55146.95149.20146.99430,940
Aug 6, 2024147.35148.25146.00147.45145.27467,573
Aug 5, 2024148.20149.25145.65147.35145.17648,621
Aug 2, 2024151.50152.15149.60149.90147.68527,833
Aug 1, 2024154.90155.15151.75151.90149.65522,098
Jul 31, 2024149.30155.45147.50155.10152.81811,671
Jul 30, 2024155.60157.60155.60157.60155.27342,614
Jul 29, 2024157.00157.15155.45155.45153.15381,970
Jul 26, 2024154.20156.10154.15156.10153.79374,597
Jul 25, 2024153.35154.90153.10154.75152.46402,617
Jul 24, 2024153.10154.40152.90153.75151.48304,199
Jul 23, 2024153.20154.30152.65153.80151.53220,624
Jul 22, 2024151.65153.60151.20153.10150.84322,872
Jul 19, 2024150.95151.80150.05150.55148.32554,668
Jul 18, 2024151.35152.50150.05150.75148.52361,266
Jul 17, 2024153.50154.20150.55150.60148.37395,469
Jul 16, 2024152.85154.80152.80154.10151.82362,051
Jul 15, 2024153.85155.85153.25153.25150.98280,565
Jul 12, 2024151.05154.65151.05153.85151.57451,995
Jul 11, 2024155.15155.65150.65150.65148.42536,379
Jul 10, 2024154.65155.35153.95155.35153.05347,135
Jul 9, 2024153.25154.70153.25154.30152.02356,161
Jul 8, 2024153.05154.65153.00153.80151.53336,371
Jul 5, 2024154.00154.20152.75153.00150.74250,525
Jul 4, 2024154.55154.55153.30153.30151.03196,524
Jul 3, 2024154.45154.55153.30153.65151.38287,572
Jul 2, 2024153.20153.95152.10153.95151.67274,266
Jul 1, 2024155.90155.90153.25153.55151.28294,998
Jun 28, 2024156.45156.60154.15154.80152.51378,377
Jun 27, 2024153.80155.35153.60155.35153.05288,591
Jun 26, 2024154.70155.70152.65153.50151.23340,120
Jun 25, 2024153.30154.70153.00153.75151.48341,415
Jun 24, 2024153.00154.55153.00153.75151.48351,257
Jun 21, 2024154.45155.35153.00153.00150.742,174,927
Jun 20, 2024152.55154.85152.10154.85152.56329,578
Jun 19, 2024154.55154.55152.30152.75150.49369,055
Jun 18, 2024153.75155.20153.60154.55152.26338,840
Jun 17, 2024153.15153.75151.75152.85150.59317,411
Jun 14, 2024152.45153.50151.55152.70150.44704,125
Jun 13, 2024152.00152.90151.65152.30150.05456,080
Jun 12, 2024149.60151.85149.10151.40149.16368,129
Jun 11, 2024149.20150.10148.45149.20146.99335,251
Jun 10, 2024149.10150.05148.15148.50146.30312,559
Jun 7, 2024150.60151.05149.55149.55147.34291,281
Jun 6, 2024150.00151.00149.95150.35148.13304,219
Jun 5, 2024147.50149.70147.30149.50147.29354,649
Jun 4, 2024145.90147.25145.00146.95144.78402,523
Jun 3, 2024147.40147.60145.55145.90143.74450,450
May 31, 2024146.05146.75145.55146.05143.89967,691
May 30, 2024148.55148.70145.65145.70143.55396,643
May 29, 2024149.00149.50147.60148.35146.16388,652
May 28, 2024151.10151.60149.00149.60147.39396,302
May 27, 2024151.25151.30150.20151.10148.87136,470
May 24, 2024149.30151.40149.15151.25149.01335,934
May 23, 2024148.85149.80148.10149.80147.58316,740

Related Tickers

REL.L RELX PLC
4,113.00
+0.39%
 
REN.AS RELX PLC
48.96
+0.41%
 
RELX RELX PLC
55.44
+0.84%
 
CIT.MU Cintas Corp
195.00
+0.18%
 
INPST.AS InPost S.A.
14.38
-1.64%
 
KPGHF Kelly Partners Group Holdings Limited
6.87
0.00%
 
ITRK.L Intertek Group plc
4,758.00
0.00%
 
KODN.F Eastman Kodak Company
5.22
+2.25%
 
KPG.AX Kelly Partners Group Holdings Limited
10.25
-1.82%
 
YSXT YSX Tech. Co., Ltd
5.22
-7.29%