Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Vienna - Delayed Quote EUR

Wolters Kluwer N.V. (WKL.VI)

Compare
143.45
+3.80
+(2.72%)
As of 3:30:21 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 10, 2025144.90145.15143.45143.45143.45-
Apr 9, 2025140.15140.15138.45139.65139.65-
Apr 8, 2025138.20139.10137.30139.10139.10-
Apr 7, 2025137.45137.45136.70136.80136.80-
Apr 4, 2025145.85146.10143.55143.55143.55-
Apr 3, 2025142.45144.40141.50144.40144.40-
Apr 2, 2025144.30144.30143.50143.50143.50-
Apr 1, 2025144.40144.65144.20144.20144.20-
Mar 31, 2025144.90144.90143.70143.75143.75-
Mar 28, 2025145.10145.45145.05145.05145.05-
Mar 27, 2025143.40144.30142.90144.30144.30-
Mar 26, 2025143.85144.55143.85144.15144.15-
Mar 25, 2025143.60145.15143.60145.10145.10-
Mar 24, 2025143.00143.00142.55142.80142.80-
Mar 21, 2025142.30142.30141.70141.70141.70-
Mar 20, 2025140.95143.30140.95143.30143.30-
Mar 19, 2025141.35142.20141.30142.20142.20-
Mar 18, 2025142.15142.15141.25141.25141.2510
Mar 17, 2025142.60143.00142.60143.00143.00-
Mar 14, 2025140.20141.40140.20141.40141.40-
Mar 13, 2025141.40141.40140.50140.50140.50-
Mar 12, 2025140.90141.05140.45141.05141.05-
Mar 11, 2025141.55141.55140.15140.15140.15-
Mar 10, 2025142.50143.05141.05141.05141.05-
Mar 7, 2025141.30142.30140.85141.25141.25-
Mar 6, 2025144.30144.30138.75138.75138.75-
Mar 5, 2025146.10146.10145.10145.10145.10-
Mar 4, 2025149.15149.25146.85146.85146.85-
Mar 3, 2025147.00150.50147.00149.00149.00-
Feb 28, 2025149.00149.00145.85146.80146.80-
Feb 27, 2025156.55156.55149.35150.30150.3018
Feb 26, 2025158.70158.70154.50154.50154.50-
Feb 25, 2025172.35172.35170.90171.50171.50-
Feb 24, 2025173.25173.25172.55172.80172.80-
Feb 21, 2025175.25175.25173.90173.90173.90-
Feb 20, 2025177.30177.30175.75175.75175.75-
Feb 19, 2025178.25178.25176.50176.50176.50-
Feb 18, 2025178.95178.95178.10178.55178.55-
Feb 17, 2025178.95178.95177.90177.90177.90-
Feb 14, 2025178.90178.90178.40178.70178.70-
Feb 13, 2025179.80179.85179.20179.30179.30-
Feb 12, 2025180.75180.75180.15180.70180.70-
Feb 11, 2025180.30180.30180.05180.20180.20-
Feb 10, 2025177.60178.10177.60178.05178.05-
Feb 7, 2025177.60177.60176.65176.80176.80-
Feb 6, 2025177.35177.35175.55176.35176.35-
Feb 5, 2025174.10176.45174.10176.45176.45-
Feb 4, 2025174.40175.35174.40175.35175.35-
Feb 3, 2025173.00174.90173.00174.65174.65-
Jan 31, 2025175.45175.80175.30175.80175.80-
Jan 30, 2025174.70174.70173.70174.25174.25-
Jan 29, 2025173.35174.25173.05174.25174.25-
Jan 28, 2025171.85172.75171.85172.50172.50-
Jan 27, 2025169.40169.50168.60169.50169.50-
Jan 24, 2025168.00169.75168.00169.75169.75-
Jan 23, 2025172.50172.50169.50170.20170.20-
Jan 22, 2025173.75175.40173.75175.25175.25-
Jan 21, 2025172.80173.05172.50173.05173.05-
Jan 20, 2025171.80172.45171.80172.40172.40-
Jan 17, 2025170.70171.85170.70171.85171.857
Jan 16, 2025167.85169.60167.85169.60169.60-
Jan 15, 2025165.55166.05165.10166.05166.05-
Jan 14, 2025165.60165.60165.05165.45165.45-
Jan 13, 2025162.75163.15162.75162.75162.75-
Jan 10, 2025164.00166.20164.00166.20166.20-
Jan 9, 2025162.50164.55162.50164.45164.45-
Jan 8, 2025161.45162.15161.40161.50161.50-
Jan 7, 2025159.00159.80158.55159.80159.80-
Jan 6, 2025159.10159.10158.60158.60158.60-
Jan 3, 2025161.05161.05158.85159.30159.30-
Jan 2, 2025160.45161.20160.45161.20161.20-
Dec 30, 2024160.60160.65160.15160.65160.65-
Dec 27, 2024160.90160.90160.60160.60160.60-
Dec 23, 2024158.70160.35158.70160.35160.3510
Dec 20, 2024159.80159.80158.85159.20159.20-
Dec 19, 2024161.55161.55159.95160.30160.30-
Dec 18, 2024163.10163.90163.10163.60163.60-
Dec 17, 2024164.00164.00163.20163.60163.60-
Dec 16, 2024162.55163.40162.55163.40163.40-
Dec 13, 2024162.25163.60162.25163.60163.60-
Dec 12, 2024162.50162.50161.05162.25162.25-
Dec 11, 2024162.70163.40162.30163.40163.40-
Dec 10, 2024162.45162.45161.20161.65161.65-
Dec 9, 2024163.55163.55160.60162.15162.15-
Dec 6, 2024163.90163.90162.05162.50162.50-
Dec 5, 2024161.65164.45161.65163.80163.80-
Dec 4, 2024161.45161.70161.40161.70161.70-
Dec 3, 2024160.05160.55160.05160.15160.15-
Dec 2, 2024158.45159.60158.40159.50159.50-
Nov 29, 2024157.00157.05156.55156.55156.55-
Nov 28, 2024157.75158.00157.50157.60157.60-
Nov 27, 2024157.80158.00157.70157.70157.70-
Nov 26, 2024156.70157.40156.70157.40157.40-
Nov 25, 2024158.00158.00157.20157.20157.2045
Nov 22, 2024154.95157.95154.95157.95157.95-
Nov 21, 2024153.50153.50153.30153.45153.45-
Nov 20, 2024153.55153.55153.05153.05153.05-
Nov 19, 2024152.90152.90152.50152.50152.50-
Nov 18, 2024153.05153.55153.05153.05153.05-
Nov 15, 2024158.15158.15154.10154.10154.10-
Nov 14, 2024158.70159.35158.70159.35159.35-
Nov 13, 2024157.90158.35157.55158.35158.35-
Nov 12, 2024160.20161.40160.20160.85160.85-
Nov 11, 2024162.75162.90162.70162.85162.85-
Nov 8, 2024162.05162.05160.80161.60161.60-
Nov 7, 2024161.10161.10160.65161.05161.05-
Nov 6, 2024161.60163.40161.60161.80161.80-
Nov 5, 2024157.85158.35157.85158.35158.35-
Nov 4, 2024157.55158.10157.55157.90157.90-
Nov 1, 2024155.35157.30155.35157.30157.30-
Oct 31, 2024155.55156.15154.85154.85154.85-
Oct 30, 2024157.95157.95156.95156.95156.95-
Oct 29, 2024161.95161.95159.75159.75159.75-
Oct 28, 2024160.20161.05159.95161.05161.05-
Oct 25, 2024157.45157.55157.10157.55157.55-
Oct 24, 2024157.50158.40157.50158.40158.40-
Oct 23, 2024157.20157.20156.70157.10157.10-
Oct 22, 2024158.45158.45156.85157.40157.40-
Oct 21, 2024159.45159.45158.35159.00159.00-
Oct 18, 2024159.85159.85157.95158.65158.65-
Oct 17, 2024160.55161.45160.55161.40161.40-
Oct 16, 2024161.10161.10159.30159.30159.304
Oct 15, 2024158.95160.00158.95159.95159.95-
Oct 14, 2024155.30156.95155.30156.95156.95-
Oct 11, 2024153.40154.40153.40154.40154.40-
Oct 10, 2024152.60152.95152.50152.95152.95-
Oct 9, 2024152.70152.70152.20152.40152.40-
Oct 8, 2024151.45152.25151.30152.25152.25-
Oct 7, 2024150.60152.30150.60152.30152.30-
Oct 4, 2024151.45151.45149.60150.30150.30-
Oct 3, 2024153.30153.30152.40152.40152.40-
Oct 2, 2024152.05152.40151.60151.60151.60-
Oct 1, 2024152.15152.75151.65152.75152.75-
Sep 30, 2024153.90153.90152.35153.30153.30-
Sep 27, 2024155.50155.50154.55154.60154.60-
Sep 26, 2024158.05158.05156.70156.70156.70-
Sep 25, 2024156.60157.60156.60157.60157.60-
Sep 24, 2024157.60157.60156.00156.00156.00-
Sep 23, 2024155.85156.95155.85156.95156.95-
Sep 20, 2024157.25157.25155.95155.95155.95-
Sep 19, 2024155.65156.45155.55156.45156.45-
Sep 18, 2024158.40158.40155.75156.40156.40-
Sep 17, 2024158.50158.90158.45158.45158.45-
Sep 16, 2024156.40157.40156.40156.80156.80-
Sep 13, 2024156.15156.40156.10156.10156.10-
Sep 12, 2024154.90154.90153.95154.75154.75-
Sep 11, 2024152.20154.40151.85154.40154.40-
Sep 10, 2024152.55152.65152.20152.25152.25-
Sep 9, 2024150.35152.10150.35152.10152.10-
Sep 6, 2024150.65152.70150.65152.70152.70-
Sep 5, 2024153.65153.65149.05149.05149.05-
Sep 4, 2024153.30153.30152.75153.00153.00-
Sep 3, 2024154.90154.95154.80154.80154.80-
Sep 2, 2024154.15154.15153.60153.90153.90-
Aug 30, 2024155.05155.10154.45154.45154.45-
Aug 29, 2024152.95154.55152.95154.55154.55-
Aug 28, 2024150.85152.55150.85152.55152.55-
Aug 27, 2024 0.83 Dividend
Aug 27, 2024150.50150.50148.95149.65149.65-
Aug 26, 2024150.65150.90150.65150.90150.07-
Aug 23, 2024151.40151.55151.40151.55150.72-
Aug 22, 2024152.15152.15151.85151.85151.01-
Aug 21, 2024152.45152.45151.60151.60150.77-
Aug 20, 2024151.95152.20151.85151.85151.01-
Aug 19, 2024150.90151.10150.45151.10150.27-
Aug 16, 2024151.40151.60151.40151.45150.62-
Aug 15, 2024151.50152.10151.30152.10151.26-
Aug 14, 2024151.70151.70150.75150.75149.92-
Aug 13, 2024150.80150.80149.05150.00149.17-
Aug 12, 2024150.30150.30149.65149.95149.13-
Aug 9, 2024148.25149.45148.25149.10148.28-
Aug 8, 2024147.20148.05146.80148.05147.24-
Aug 7, 2024147.45148.40147.45148.30147.48-
Aug 6, 2024147.35147.50146.50146.50145.69-
Aug 5, 2024148.90148.90146.25146.25145.45-
Aug 2, 2024151.85151.85150.60151.15150.32-
Aug 1, 2024153.95154.80152.70154.80153.95-
Jul 31, 2024152.35154.90152.35154.90154.05-
Jul 30, 2024155.90157.60155.90157.25156.39-
Jul 29, 2024156.40156.50156.25156.50155.64-
Jul 26, 2024154.90155.45154.90155.20154.35-
Jul 25, 2024152.15154.30152.15154.30153.45-
Jul 24, 2024153.40153.85153.40153.85153.00-
Jul 23, 2024153.45154.00153.45153.85153.00-
Jul 22, 2024151.85153.30151.85153.30152.46-
Jul 19, 2024150.85151.30150.75150.75149.92-
Jul 18, 2024151.55152.40151.15152.40151.56-
Jul 17, 2024154.05154.05151.80151.80150.97-
Jul 16, 2024153.10154.65153.10154.65153.80-
Jul 15, 2024154.15155.55154.15154.25153.40-
Jul 12, 2024150.10153.50150.10153.50152.66-
Jul 11, 2024155.10155.10151.70151.90151.06-
Jul 10, 2024154.60154.85154.60154.65153.80-
Jul 9, 2024153.50154.15153.50154.15153.3065
Jul 8, 2024153.55154.45153.55154.45153.60-
Jul 5, 2024154.20154.20153.60153.60152.76-
Jul 4, 2024154.15154.15154.15154.15153.30-
Jul 3, 2024154.40154.40154.40154.40153.55-
Jul 2, 2024155.45155.45155.45155.45154.59-
Jul 1, 2024155.45155.45155.45155.45154.59-
Jun 28, 2024156.80156.80156.80156.80155.94-
Jun 27, 2024154.05154.05154.05154.05153.20-
Jun 26, 2024154.95154.95154.95154.95154.10-
Jun 25, 2024153.35153.35153.35153.35152.51-
Jun 24, 2024153.50153.50153.50153.50152.66-
Jun 21, 2024154.60154.60154.60154.60153.75-
Jun 20, 2024152.70152.70152.70152.70151.86-
Jun 19, 2024155.15155.15155.00155.00154.1532
Jun 18, 2024153.95153.95153.95153.95153.10-
Jun 17, 2024153.00153.00153.00153.00152.16-
Jun 14, 2024152.40152.40152.40152.40151.56-
Jun 13, 2024152.20152.20152.20152.20151.36-
Jun 12, 2024149.95149.95149.95149.95149.13-
Jun 11, 2024149.70149.70149.70149.70148.88-
Jun 10, 2024149.20149.20149.20149.20148.38-
Jun 7, 2024151.10151.10151.10151.10150.27-
Jun 6, 2024147.65147.65147.65147.65146.84-
Jun 5, 2024147.65147.65147.65147.65146.84-
Jun 4, 2024146.10146.10146.10146.10145.30-
Jun 3, 2024148.10148.10148.10148.10147.2916
May 31, 2024146.00146.00146.00146.00145.20-
May 30, 2024148.45148.45148.45148.45147.63-
May 29, 2024149.50149.50149.50149.50148.68-
May 28, 2024151.60151.60151.60151.60150.77-
May 27, 2024151.30151.30151.30151.30150.47-
May 24, 2024149.50151.50149.50151.50150.678
May 23, 2024148.75148.75148.75148.75147.93-
May 22, 2024147.80147.80147.80147.80146.99-
May 21, 2024147.70148.40147.70148.40147.5830
May 20, 2024146.65146.65146.65146.65145.84-
May 17, 2024146.10146.10146.10146.10145.30-
May 16, 2024144.75144.75144.75144.75143.95-
May 15, 2024146.50146.50146.50146.50145.69-
May 14, 2024146.65146.65146.65146.65145.84-
May 13, 2024147.45147.45147.45147.45146.64-
May 10, 2024 1.36 Dividend
May 10, 2024145.70145.70145.70145.70144.90-
May 9, 2024145.70145.70145.70145.70143.55-
May 8, 2024145.70145.70145.70145.70143.55-
May 7, 2024145.70145.70145.70145.70143.55-
May 6, 2024141.40141.40141.40141.40139.31-
May 3, 2024141.40141.40141.40141.40139.31-
May 2, 2024140.95140.95140.95140.95138.87-
Apr 30, 2024140.65140.65140.65140.65138.57-
Apr 29, 2024142.90142.90142.90142.90140.79-
Apr 26, 2024141.50141.50141.50141.50139.41-
Apr 25, 2024141.80141.80141.80141.80139.70-
Apr 24, 2024143.10143.10143.10143.10140.98-
Apr 23, 2024141.55141.55141.55141.55139.46-
Apr 22, 2024141.80141.80141.80141.80139.70-
Apr 19, 2024140.95140.95140.95140.95138.87-
Apr 18, 2024140.35140.35140.35140.35138.28-
Apr 17, 2024142.15142.15142.15142.15140.05-
Apr 16, 2024140.45140.45140.45140.45138.37-
Apr 15, 2024141.65141.65141.65141.65139.56-
Apr 12, 2024140.80140.80140.80140.80138.72-
Apr 11, 2024138.50138.50138.50138.50136.45-
Apr 10, 2024140.60140.60140.60140.60138.52-

Related Tickers

KAR.ST Karnov Group AB (publ)
85.60
+3.63%
 
PRSU Pursuit Attractions and Hospitality, Inc.
31.45
-4.06%
 
RWS.L RWS Holdings plc
113.60
+5.97%
 
ITRK.L Intertek Group plc
4,338.00
+6.74%
 
KPGHF Kelly Partners Group Holdings Limited
6.90
+10.40%
 
TRI Thomson Reuters Corporation Common Shares
167.25
-1.66%
 
LZ LegalZoom.com, Inc.
7.56
-4.42%
 
RBA RB Global, Inc.
94.00
-2.19%
 
KPG.AX Kelly Partners Group Holdings Limited
10.59
+13.87%
 
CPRT Copart, Inc.
57.59
-1.59%