Frankfurt - Delayed Quote EUR
Wolters Kluwer N.V. (WOS.F)
148.00
-4.00
(-2.63%)
At close: June 13 at 8:12:08 AM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| Jun 12, 2025 | 150.00 | 152.00 | 150.00 | 152.00 | 152.00 | 21 |
| Jun 11, 2025 | 153.00 | 153.00 | 151.00 | 151.00 | 151.00 | 15 |
| Jun 10, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
| Jun 9, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
| Jun 6, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| Jun 5, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| Jun 4, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
| Jun 3, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| Jun 2, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| May 30, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| May 29, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| May 28, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| May 27, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - |
| May 26, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - |
| May 23, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
| May 22, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
| May 21, 2025 | 159.00 | 162.00 | 159.00 | 162.00 | 162.00 | 8 |
| May 20, 2025 | 1.3614603 Dividend | |||||
| May 20, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
| May 19, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 156.43 | - |
| May 16, 2025 | 159.00 | 160.00 | 159.00 | 160.00 | 158.41 | 210 |
| May 15, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 154.45 | - |
| May 14, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 155.44 | - |
| May 13, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 152.47 | - |
| May 12, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 155.44 | - |
| May 9, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 155.44 | 250 |
| May 8, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 156.43 | - |
| May 7, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 154.45 | - |
| May 6, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 154.45 | 115 |
| May 5, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 154.45 | - |
| May 2, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 153.46 | - |
| Apr 30, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 151.48 | - |
| Apr 29, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 149.50 | - |
| Apr 28, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 149.50 | - |
| Apr 25, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 151.48 | - |
| Apr 24, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 147.52 | - |
| Apr 23, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 150.49 | - |
| Apr 22, 2025 | 151.00 | 151.00 | 149.00 | 149.00 | 147.52 | 31 |
| Apr 17, 2025 | 149.00 | 151.00 | 149.00 | 151.00 | 149.50 | 15 |
| Apr 16, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 149.50 | - |
| Apr 15, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 145.54 | - |
| Apr 14, 2025 | 146.00 | 148.00 | 146.00 | 148.00 | 146.53 | 30 |
| Apr 11, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 142.57 | - |
| Apr 10, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 147.52 | - |
| Apr 9, 2025 | 135.00 | 141.00 | 135.00 | 141.00 | 139.60 | 1 |
| Apr 8, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 134.65 | - |
| Apr 7, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 132.67 | 120 |
| Apr 4, 2025 | 143.00 | 146.00 | 141.00 | 141.00 | 139.60 | 108 |
| Apr 3, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 138.61 | - |
| Apr 2, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 141.58 | - |
| Apr 1, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 141.58 | - |
| Mar 31, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 141.58 | - |
| Mar 28, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 142.57 | - |
| Mar 27, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 141.58 | - |
| Mar 26, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 143.56 | - |
| Mar 25, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 140.59 | - |
| Mar 24, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 141.58 | - |
| Mar 21, 2025 | 142.00 | 143.00 | 142.00 | 143.00 | 141.58 | 25 |
| Mar 20, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 141.58 | - |
| Mar 19, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 138.61 | - |
| Mar 18, 2025 | 142.00 | 142.00 | 141.00 | 141.00 | 139.60 | 10 |
| Mar 17, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 141.58 | - |
| Mar 14, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 138.61 | - |
| Mar 13, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 139.60 | - |
| Mar 12, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 137.62 | - |
| Mar 11, 2025 | 140.00 | 140.00 | 139.00 | 139.00 | 137.62 | 100 |
| Mar 10, 2025 | 143.00 | 143.00 | 140.00 | 140.00 | 138.61 | 5 |
| Mar 7, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 138.61 | - |
| Mar 6, 2025 | 143.00 | 143.00 | 140.00 | 140.00 | 138.61 | 60 |
| Mar 5, 2025 | 149.00 | 149.00 | 143.00 | 143.00 | 141.58 | 104 |
| Mar 4, 2025 | 149.00 | 149.00 | 144.00 | 144.00 | 142.57 | 12 |
| Mar 3, 2025 | 148.00 | 150.00 | 148.00 | 150.00 | 148.51 | 87 |
| Feb 28, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 147.52 | - |
| Feb 27, 2025 | 155.00 | 155.00 | 149.00 | 150.00 | 148.51 | 150 |
| Feb 26, 2025 | 174.00 | 174.00 | 162.00 | 162.00 | 160.39 | 30 |
| Feb 25, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 169.30 | - |
| Feb 24, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 170.29 | - |
| Feb 21, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 171.28 | - |
| Feb 20, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 174.25 | - |
| Feb 19, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 174.25 | - |
| Feb 18, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 175.24 | - |
| Feb 17, 2025 | 178.00 | 179.00 | 178.00 | 179.00 | 177.22 | 12 |
| Feb 14, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 177.22 | - |
| Feb 13, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 180.19 | - |
| Feb 12, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 180.19 | 12 |
| Feb 11, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 175.24 | - |
| Feb 10, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 174.25 | - |
| Feb 7, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 174.25 | - |
| Feb 6, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 175.24 | - |
| Feb 5, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 171.28 | - |
| Feb 4, 2025 | 175.00 | 175.00 | 174.00 | 174.00 | 172.27 | 30 |
| Feb 3, 2025 | 171.00 | 177.00 | 171.00 | 177.00 | 175.24 | 12 |
| Jan 31, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 172.27 | - |
| Jan 30, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 171.28 | - |
| Jan 29, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 171.28 | - |
| Jan 28, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 167.32 | - |
| Jan 27, 2025 | 167.00 | 172.00 | 167.00 | 172.00 | 170.29 | 35 |
| Jan 24, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 167.32 | - |
| Jan 23, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 172.27 | - |
| Jan 22, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 171.28 | - |
| Jan 21, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 169.30 | - |
| Jan 20, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 168.31 | - |
| Jan 17, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 167.32 | - |
| Jan 16, 2025 | 167.00 | 168.00 | 167.00 | 168.00 | 166.33 | 20 |
| Jan 15, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 162.37 | - |
| Jan 14, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 161.38 | 1 |
| Jan 13, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 162.37 | - |
| Jan 10, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 161.38 | - |
| Jan 9, 2025 | 162.00 | 165.00 | 162.00 | 165.00 | 163.36 | 50 |
| Jan 8, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 157.42 | - |
| Jan 7, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 155.44 | - |
| Jan 6, 2025 | 159.00 | 161.00 | 159.00 | 161.00 | 159.40 | 28 |
| Jan 3, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 158.41 | 10 |
| Jan 2, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 158.41 | - |
| Dec 30, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 159.40 | - |
| Dec 27, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 156.43 | - |
| Dec 23, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 158.41 | - |
| Dec 20, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 157.42 | - |
| Dec 19, 2024 | 160.00 | 161.00 | 160.00 | 161.00 | 159.40 | 2 |
| Dec 18, 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 161.38 | - |
| Dec 17, 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 161.38 | - |
| Dec 16, 2024 | 161.00 | 162.00 | 161.00 | 162.00 | 160.39 | 50 |
| Dec 13, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 159.40 | - |
| Dec 12, 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 160.39 | - |
| Dec 11, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 159.40 | - |
| Dec 10, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 158.41 | - |
| Dec 9, 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 160.39 | - |
| Dec 6, 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 161.38 | 4 |
| Dec 5, 2024 | 160.00 | 165.00 | 160.00 | 165.00 | 163.36 | 18 |
| Dec 4, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 158.41 | - |
| Dec 3, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 158.41 | - |
| Dec 2, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 154.45 | - |
| Nov 29, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 154.45 | - |
| Nov 28, 2024 | 157.00 | 159.00 | 157.00 | 159.00 | 157.42 | 5 |
| Nov 27, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 154.45 | - |
| Nov 26, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 153.46 | - |
| Nov 25, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 156.43 | - |
| Nov 22, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 151.48 | - |
| Nov 21, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 151.48 | - |
| Nov 20, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 150.49 | - |
| Nov 19, 2024 | 154.00 | 154.00 | 152.00 | 152.00 | 150.49 | 100 |
| Nov 18, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 149.50 | - |
| Nov 15, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 155.44 | - |
| Nov 14, 2024 | 157.00 | 160.00 | 157.00 | 160.00 | 158.41 | 27 |
| Nov 13, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 157.42 | - |
| Nov 12, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 159.40 | - |
| Nov 11, 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 161.38 | - |
| Nov 8, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 158.41 | - |
| Nov 7, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 158.41 | - |
| Nov 6, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 156.43 | - |
| Nov 5, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 154.45 | - |
| Nov 4, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 155.44 | - |
| Nov 1, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 152.47 | - |
| Oct 31, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 152.47 | - |
| Oct 30, 2024 | 160.00 | 160.00 | 157.00 | 157.00 | 155.44 | 65 |
| Oct 29, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 159.40 | 125 |
| Oct 28, 2024 | 158.00 | 162.00 | 158.00 | 162.00 | 160.39 | 35 |
| Oct 25, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 155.44 | 40 |
| Oct 24, 2024 | 157.00 | 158.00 | 157.00 | 158.00 | 156.43 | 12 |
| Oct 23, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 156.43 | - |
| Oct 22, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 157.42 | - |
| Oct 21, 2024 | 160.00 | 160.00 | 159.00 | 159.00 | 157.42 | 43 |
| Oct 18, 2024 | 160.00 | 160.00 | 159.00 | 159.00 | 157.42 | 30 |
| Oct 17, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 157.42 | - |
| Oct 16, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 158.41 | - |
| Oct 15, 2024 | 157.00 | 162.00 | 157.00 | 162.00 | 160.39 | 38 |
| Oct 14, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 152.47 | - |
| Oct 11, 2024 | 152.00 | 156.00 | 152.00 | 156.00 | 154.45 | 230 |
| Oct 10, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 150.49 | - |
| Oct 9, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 150.49 | - |
| Oct 8, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 148.51 | - |
| Oct 7, 2024 | 150.00 | 150.00 | 149.00 | 149.00 | 147.52 | 15 |
| Oct 4, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 150.49 | - |
| Oct 3, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 150.49 | - |
| Oct 2, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 149.50 | - |
| Oct 1, 2024 | 150.00 | 154.00 | 150.00 | 154.00 | 152.47 | 160 |
| Sep 30, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 152.47 | - |
| Sep 27, 2024 | 155.00 | 156.00 | 155.00 | 156.00 | 154.45 | 36 |
| Sep 26, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 156.43 | 18 |
| Sep 25, 2024 | 156.00 | 159.00 | 156.00 | 159.00 | 157.42 | 60 |
| Sep 24, 2024 | 158.00 | 160.00 | 156.00 | 156.00 | 154.45 | 234 |
| Sep 23, 2024 | 155.00 | 159.00 | 155.00 | 159.00 | 157.42 | 8 |
| Sep 20, 2024 | 155.00 | 158.00 | 155.00 | 157.00 | 155.44 | 33 |
| Sep 19, 2024 | 155.00 | 157.00 | 155.00 | 157.00 | 155.44 | 15 |
| Sep 18, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 156.43 | - |
| Sep 17, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 155.44 | - |
| Sep 16, 2024 | 155.00 | 159.00 | 155.00 | 159.00 | 157.42 | 40 |
| Sep 13, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 153.46 | - |
| Sep 12, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 151.48 | - |
| Sep 11, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 149.50 | - |
| Sep 10, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 149.50 | - |
| Sep 9, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 148.51 | - |
| Sep 6, 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 147.52 | - |
| Sep 5, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 151.48 | - |
| Sep 4, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 150.49 | - |
| Sep 3, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 152.47 | - |
| Sep 2, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 152.47 | - |
| Aug 30, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 152.47 | - |
| Aug 29, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 150.49 | - |
| Aug 28, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 148.51 | 38 |
| Aug 27, 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 147.52 | - |
| Aug 26, 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 147.52 | - |
| Aug 23, 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 147.52 | - |
| Aug 22, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 149.50 | - |
| Aug 21, 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 147.52 | - |
| Aug 20, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 148.51 | - |
| Aug 19, 2024 | 150.00 | 152.00 | 150.00 | 152.00 | 150.49 | 41 |
| Aug 16, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 150.49 | - |
| Aug 15, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 148.51 | - |
| Aug 14, 2024 | 148.00 | 153.00 | 148.00 | 153.00 | 151.48 | 70 |
| Aug 13, 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 145.54 | - |
| Aug 12, 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 147.52 | 38 |
| Aug 9, 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 145.54 | - |
| Aug 8, 2024 | 147.00 | 148.00 | 147.00 | 148.00 | 146.53 | 11 |
| Aug 7, 2024 | 147.00 | 148.00 | 147.00 | 148.00 | 146.53 | 7 |
| Aug 6, 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 140.59 | - |
| Aug 5, 2024 | 149.00 | 149.00 | 148.00 | 148.00 | 146.53 | 85 |
| Aug 2, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 148.51 | - |
| Aug 1, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 152.47 | - |
| Jul 31, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 154.45 | - |
| Jul 30, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 153.46 | - |
| Jul 29, 2024 | 154.00 | 157.00 | 154.00 | 157.00 | 155.44 | 15 |
| Jul 26, 2024 | 153.00 | 156.00 | 153.00 | 156.00 | 154.45 | 41 |
| Jul 25, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 151.48 | - |
| Jul 24, 2024 | 152.00 | 156.00 | 152.00 | 156.00 | 154.45 | 17 |
| Jul 23, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 150.49 | - |
| Jul 22, 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 147.52 | - |
| Jul 19, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 148.51 | - |
| Jul 18, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 148.51 | - |
| Jul 17, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 151.48 | - |
| Jul 16, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 151.48 | - |
| Jul 15, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 151.48 | - |
| Jul 12, 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 147.52 | - |
| Jul 11, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 152.47 | - |
| Jul 10, 2024 | 154.00 | 156.00 | 154.00 | 156.00 | 154.45 | 133 |
| Jul 9, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 151.48 | - |
| Jul 8, 2024 | 156.00 | 156.00 | 155.00 | 156.00 | 154.45 | 415 |
| Jul 5, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 150.49 | - |
| Jul 4, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 151.48 | - |
| Jul 3, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 151.48 | - |
| Jul 2, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 150.49 | - |
| Jul 1, 2024 | 153.00 | 155.00 | 153.00 | 155.00 | 153.46 | 60 |
| Jun 28, 2024 | 154.00 | 155.00 | 154.00 | 155.00 | 153.46 | 7 |
| Jun 27, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 150.49 | - |
| Jun 26, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 151.48 | - |
| Jun 25, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 150.49 | - |
| Jun 24, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 151.48 | - |
| Jun 21, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 151.48 | - |
| Jun 20, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 149.50 | - |
| Jun 19, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 149.50 | - |
| Jun 18, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 148.51 | - |
| Jun 17, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 150.49 | - |
| Jun 14, 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 147.52 | - |
| Jun 13, 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 146.53 | 3 |
Related Tickers
4NJ.DU Deutsche Payment A1M SE
1.6800
-4.00%
CW3.DU Louis Hachette Group
1.7015
-0.29%
WTLLF Water Intelligence plc
5.16
-3.05%
BEW.F Diversified Royalty Corp.
1.8420
+0.33%
VOT.WA Votum S.A.
40.80
+1.12%
0128.KL Frontken Corporation Berhad
3.9800
-0.25%
DLAR.L De La Rue plc
129.00
0.00%
ISS.CO ISS A/S
174.60
-0.57%
DXT.TO Dexterra Group Inc.
8.80
-1.12%
SW.PA Sodexo S.A.
55.50
-0.36%