XETRA - Delayed Quote EUR

Wolters Kluwer N.V. (WOSB.DE)

Compare
174.65
+2.60
+(1.51%)
At close: 5:35:59 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 2025175.15175.15174.55174.65174.65341
Jan 21, 2025172.00172.00172.00172.00172.00-
Jan 20, 2025171.75172.90171.75172.00172.00144
Jan 17, 2025170.65171.95169.95171.95171.9522
Jan 16, 2025167.40169.95167.40169.95169.95155
Jan 15, 2025165.20167.15165.20166.85166.8550
Jan 14, 2025165.05165.10164.95164.95164.95157
Jan 13, 2025163.85163.85163.05163.80163.8032
Jan 10, 2025165.80165.80165.65165.65165.6548
Jan 9, 2025162.20164.65162.20163.85163.85515
Jan 8, 2025161.50162.35161.45162.35162.3534
Jan 7, 2025159.05160.00159.05159.95159.9568
Jan 6, 2025158.90160.25158.65160.25160.2551
Jan 3, 2025161.20161.20159.00159.10159.1084
Jan 2, 2025160.15161.45160.15161.45161.4586
Dec 30, 2024159.95159.95159.95159.95159.95-
Dec 27, 2024158.80158.80158.80158.80158.80-
Dec 23, 2024158.90159.70158.90159.35159.3517
Dec 20, 2024159.85159.85158.65158.65158.6521
Dec 19, 2024162.40162.45161.00161.00161.0060
Dec 18, 2024163.85163.85163.50163.50163.5015
Dec 17, 2024164.30164.30163.30163.65163.65219
Dec 16, 2024162.35164.50162.35164.50164.5047
Dec 13, 2024162.10162.45161.75161.75161.75254
Dec 12, 2024162.15162.20162.00162.20162.2021
Dec 11, 2024162.55163.30162.05163.30163.3068
Dec 10, 2024163.50163.50163.50163.50163.50-
Dec 9, 2024163.50163.50163.50163.50163.505
Dec 6, 2024163.10163.10163.10163.10163.10-
Dec 5, 2024163.95164.65163.10163.10163.10556
Dec 4, 2024161.85162.50161.85162.50162.5090
Dec 3, 2024160.10160.50160.10160.50160.50193
Dec 2, 2024157.75160.10157.75160.10160.10424
Nov 29, 2024157.50157.90157.50157.90157.901
Nov 28, 2024157.55157.55157.55157.55157.55-
Nov 27, 2024157.55157.55157.55157.55157.5537
Nov 26, 2024157.05157.30157.05157.30157.3080
Nov 25, 2024160.15160.15160.15160.15160.15-
Nov 22, 2024157.70160.15157.70160.15160.1595
Nov 21, 2024152.95153.55152.65153.55153.55600
Nov 20, 2024152.85153.25152.05152.05152.05321
Nov 19, 2024152.50152.95152.50152.65152.6576
Nov 18, 2024151.85153.70151.85153.70153.7031
Nov 15, 2024158.20158.20151.40151.40151.40371
Nov 14, 2024158.95159.05158.75158.75158.75186
Nov 13, 2024158.65158.65157.15157.15157.1540
Nov 12, 2024159.35159.35159.30159.30159.3016
Nov 11, 2024162.55163.75162.20162.20162.20387
Nov 8, 2024161.00161.20161.00161.20161.2030
Nov 7, 2024161.20161.20160.75160.80160.8040
Nov 6, 2024163.40163.40161.15161.15161.15162
Nov 5, 2024157.65157.65155.60155.60155.6070
Nov 4, 2024157.50158.20157.50157.60157.6014
Nov 1, 2024156.20156.20156.20156.20156.20-
Oct 31, 2024155.45156.20155.45156.20156.20116
Oct 30, 2024158.55158.55155.50155.50155.5023
Oct 29, 2024160.00160.65159.40159.40159.40474
Oct 28, 2024160.15161.45160.15161.30161.3055
Oct 25, 2024158.75158.75158.70158.70158.703
Oct 24, 2024157.35158.25157.10158.25158.25231
Oct 23, 2024156.90157.90156.90157.00157.00251
Oct 22, 2024158.50158.50156.50157.80157.80238
Oct 21, 2024158.80159.25158.00159.10159.10338
Oct 18, 2024160.05160.05158.00158.80158.8075
Oct 17, 2024159.60159.60159.60159.60159.60-
Oct 16, 2024160.15160.15159.60159.60159.6066
Oct 15, 2024158.80160.40158.80160.40160.40446
Oct 14, 2024155.20157.20155.20157.20157.20721
Oct 11, 2024153.00154.95153.00154.95154.9525
Oct 10, 2024152.40152.75152.40152.75152.7595
Oct 9, 2024152.00153.00152.00153.00153.00105
Oct 8, 2024151.55151.55151.15151.15151.1515
Oct 7, 2024150.55151.65150.30151.65151.65471
Oct 4, 2024149.75149.75149.65149.65149.6550
Oct 3, 2024152.25152.25150.35150.35150.3520
Oct 2, 2024152.60153.05152.60153.05153.05135
Oct 1, 2024151.75152.70151.75152.70152.7051
Sep 30, 2024153.35153.40151.60151.60151.60227
Sep 27, 2024154.95155.55154.55155.15155.15303
Sep 26, 2024156.55156.55155.20155.25155.2577
Sep 25, 2024156.95157.60156.95157.05157.05155
Sep 24, 2024157.10157.10155.15156.60156.60245
Sep 23, 2024155.60157.20155.35157.20157.2070
Sep 20, 2024156.85156.90155.40155.40155.40116
Sep 19, 2024155.80156.25155.80156.25156.2552
Sep 18, 2024158.00158.00155.05155.05155.05168
Sep 17, 2024158.75159.00158.70158.70158.7085
Sep 16, 2024155.95156.70155.95156.70156.70121
Sep 13, 2024156.85156.90156.05156.50156.50315
Sep 12, 2024154.30154.95154.30154.75154.75270
Sep 11, 2024152.70152.70152.70152.70152.7015
Sep 10, 2024152.50152.50152.00152.00152.0013
Sep 9, 2024150.10152.55150.10152.50152.50159
Sep 6, 2024150.15152.05150.10150.10150.1089
Sep 5, 2024153.00153.00149.45150.30150.3094
Sep 4, 2024153.50153.50153.10153.25153.2556
Sep 3, 2024155.20155.20152.20152.20152.2053
Sep 2, 2024154.15154.60153.55154.60154.60453
Aug 30, 2024155.05155.05153.55154.75154.752,410
Aug 29, 2024154.25155.50154.15155.50155.50115
Aug 28, 2024152.15152.30152.15152.30152.3027
Aug 27, 2024 0.83 Dividend
Aug 27, 2024149.30149.30149.30149.30149.30-
Aug 26, 2024150.45150.45149.30149.30148.47-
Aug 23, 2024150.75150.75150.75150.75149.9175
Aug 22, 2024153.00153.00153.00153.00152.15-
Aug 21, 2024151.45151.45151.45151.45150.61-
Aug 20, 2024151.85152.25151.65151.65150.8148
Aug 19, 2024150.55151.20150.55151.20150.3624
Aug 16, 2024151.75151.90151.50151.50150.66708
Aug 15, 2024151.40151.40151.15151.15150.3138
Aug 14, 2024151.80151.80150.05150.05149.22300
Aug 13, 2024150.95152.15149.35152.15151.3085
Aug 12, 2024150.35150.35149.65150.00149.1746
Aug 9, 2024147.95149.65147.95149.50148.67248
Aug 8, 2024148.60148.60148.60148.60147.77-
Aug 7, 2024147.70149.40147.70149.40148.5744
Aug 6, 2024147.40148.85146.85148.85148.02154
Aug 5, 2024148.10148.75147.35147.55146.73171
Aug 2, 2024150.80150.80149.50150.35149.511,467
Aug 1, 2024153.55153.65152.95153.65152.80185
Jul 31, 2024149.05155.00149.05154.75153.89679
Jul 30, 2024156.75157.65156.75157.65156.7767
Jul 29, 2024156.35156.85155.95155.95155.0887
Jul 26, 2024154.85155.90154.85155.90155.0377
Jul 25, 2024154.15154.55154.15154.55153.6933
Jul 24, 2024153.20153.70153.20153.50152.6593
Jul 23, 2024153.50153.80152.00152.00151.1538
Jul 22, 2024152.05153.45151.65151.65150.81393
Jul 19, 2024150.75150.95150.30150.35149.51105
Jul 18, 2024151.00151.00151.00151.00150.16-
Jul 17, 2024153.35153.45151.50151.50150.66258
Jul 16, 2024153.15153.90153.15153.90153.041
Jul 15, 2024154.15155.85154.00154.00153.14139
Jul 12, 2024151.00151.00151.00151.00150.16-
Jul 11, 2024154.85154.85150.95151.00150.16251
Jul 10, 2024154.95155.20154.80155.20154.3430
Jul 9, 2024154.10154.10154.10154.10153.24-
Jul 8, 2024153.45154.65153.45153.55152.70266
Jul 5, 2024154.15154.15153.00153.30152.45811
Jul 4, 2024153.75153.75153.75153.75152.90-
Jul 3, 2024154.05154.05154.05154.05153.19-
Jul 2, 2024152.75154.10152.00154.10153.24393
Jul 1, 2024155.65155.65152.05152.05151.2031
Jun 28, 2024155.25155.65155.25155.65154.7840
Jun 27, 2024154.75155.10154.50155.10154.24256
Jun 26, 2024154.90155.65153.80153.80152.94161
Jun 25, 2024153.55153.60153.55153.60152.752
Jun 24, 2024153.55154.25153.55153.80152.9467
Jun 21, 2024154.30155.00154.30155.00154.1422
Jun 20, 2024152.60154.60152.60154.60153.7465
Jun 19, 2024153.00153.00153.00153.00152.15-
Jun 18, 2024152.35152.35152.35152.35151.50-
Jun 17, 2024153.10153.10152.35152.35151.50389
Jun 14, 2024152.20152.65152.20152.65151.80207
Jun 13, 2024152.10152.65151.20151.20150.36382
Jun 12, 2024148.40148.40148.40148.40147.57-
Jun 11, 2024149.75149.80149.50149.50148.67100
Jun 10, 2024149.65149.65148.50148.85148.02188
Jun 7, 2024151.00151.00149.80149.80148.97274
Jun 6, 2024150.40150.60150.25150.60149.76122
Jun 5, 2024147.55149.55147.55149.55148.72196
Jun 4, 2024146.10147.00144.95147.00146.1895
Jun 3, 2024147.35147.35147.35147.35146.5313
May 31, 2024145.85146.30145.85146.30145.4934
May 30, 2024148.60148.60148.60148.60147.77-
May 29, 2024148.65148.65147.55148.60147.7745
May 28, 2024151.25151.25149.60149.60148.7734
May 27, 2024151.15151.15150.95150.95150.1191
May 24, 2024148.90148.90148.90148.90148.07-
May 23, 2024149.10149.10148.15148.90148.0765
May 22, 2024147.10147.80146.65147.80146.98725
May 21, 2024146.85147.15146.60146.75145.93328
May 20, 2024147.35147.35147.35147.35146.53-
May 17, 2024146.10146.85146.10146.85146.03176
May 16, 2024145.05145.05145.05145.05144.24-
May 15, 2024146.40146.40145.35145.35144.5419
May 14, 2024146.70146.70144.85145.55144.74115
May 13, 2024147.40147.40146.25146.25145.4428
May 10, 2024 1.36 Dividend
May 10, 2024146.75147.15146.75147.15146.33178
May 9, 2024148.20148.20148.20148.20146.02-
May 8, 2024147.20148.30147.00148.20146.02876
May 7, 2024145.70146.15144.15146.15144.00162
May 6, 2024144.20144.20144.20144.20142.081
May 3, 2024141.50142.45141.50142.45140.3614
May 2, 2024141.30141.30140.00140.00137.94114
Apr 30, 2024140.60141.50140.60140.75138.6824
Apr 29, 2024142.85142.85142.20142.20140.11441
Apr 26, 2024140.65142.05140.65142.05139.9673
Apr 25, 2024140.65140.70138.55139.80137.75470
Apr 24, 2024143.15143.15140.95140.95138.8823
Apr 23, 2024142.35142.65142.35142.50140.4116
Apr 22, 2024140.85140.85140.85140.85138.7850
Apr 19, 2024140.00140.00140.00140.00137.942
Apr 18, 2024140.45140.45140.00140.00137.9415
Apr 17, 2024141.80143.20141.60141.65139.57556
Apr 16, 2024140.55141.45140.55141.45139.3721
Apr 15, 2024142.00142.25141.45142.25140.1618
Apr 12, 2024141.10141.10141.10141.10139.03-
Apr 11, 2024139.85140.25139.85140.25138.1930
Apr 10, 2024140.60140.60139.60139.60137.55165
Apr 9, 2024140.15140.40139.65140.40138.34190
Apr 8, 2024141.35141.35140.45140.50138.44136
Apr 5, 2024137.85141.15137.85141.15139.0887
Apr 4, 2024139.85139.85137.55139.55137.50548
Apr 3, 2024141.20141.25139.90139.90137.85101
Apr 2, 2024145.75145.75141.30141.30139.2358
Mar 28, 2024145.05145.50145.05145.20143.0751
Mar 27, 2024145.45146.30145.35145.35143.22105
Mar 26, 2024145.05145.10144.00144.00141.89123
Mar 25, 2024146.70147.00145.55145.55143.41141
Mar 22, 2024145.90146.65145.70145.70143.5674
Mar 21, 2024145.30146.20144.75146.20144.05681
Mar 20, 2024146.10148.55146.10148.55146.379
Mar 19, 2024145.65145.65145.65145.65143.51-
Mar 18, 2024144.90144.90144.70144.85142.7227
Mar 15, 2024144.30145.45144.30144.65142.53100
Mar 14, 2024143.65144.40142.95144.40142.2860
Mar 13, 2024144.30144.50144.05144.05141.93173
Mar 12, 2024144.05144.65144.00144.65142.53134
Mar 11, 2024145.35145.35143.95143.95141.84198
Mar 8, 2024145.80145.80145.80145.80143.66-
Mar 7, 2024144.15144.85144.15144.85142.72209
Mar 6, 2024145.20145.20144.35144.45142.3346
Mar 5, 2024145.85146.15145.55145.55143.4111
Mar 4, 2024145.00145.65144.80145.65143.51380
Mar 1, 2024145.50145.50144.45145.05142.92172
Feb 29, 2024145.95146.00145.75146.00143.8687
Feb 28, 2024145.85146.45145.85146.00143.8677
Feb 27, 2024146.85146.85145.45145.45143.3142
Feb 26, 2024148.95148.95147.35147.35145.19370
Feb 23, 2024147.30149.05147.30148.25146.07268
Feb 22, 2024147.50147.70146.35146.35144.20188
Feb 21, 2024147.05147.05147.05147.05144.89-
Feb 20, 2024146.10147.15145.25147.05144.892,046
Feb 19, 2024144.20144.20144.20144.20142.08100
Feb 16, 2024142.25144.15142.10144.15142.03367
Feb 15, 2024143.85143.85141.85141.85139.77558
Feb 14, 2024142.05142.45142.05142.20140.11183
Feb 13, 2024141.90141.90139.40139.75137.70524
Feb 12, 2024143.15143.15142.70142.85140.7593
Feb 9, 2024140.65142.25140.60142.25140.16327
Feb 8, 2024138.25139.60138.00139.45137.40414
Feb 7, 2024139.55139.55138.85138.85136.8112
Feb 6, 2024139.10139.35138.65139.10137.061,162
Feb 5, 2024138.85138.95138.55138.95136.91657
Feb 2, 2024139.05139.30138.10138.10136.0723
Feb 1, 2024137.30138.00137.15138.00135.9738
Jan 31, 2024139.25139.25137.05137.05135.04115
Jan 30, 2024138.85140.25138.85138.95136.9170
Jan 29, 2024138.30138.95138.30138.95136.9177
Jan 26, 2024139.00139.15137.90137.90135.87136
Jan 25, 2024139.05139.60138.05138.05136.02262
Jan 24, 2024138.35139.35138.35139.25137.21305
Jan 23, 2024136.10137.25136.10136.60134.59251
Jan 22, 2024138.05138.20138.05138.20136.171

Related Tickers

RCF.DE Teleperformance SE
87.80
+1.79%
 
FPH.DE Francotyp-Postalia Holding AG
2.5200
0.00%
 
BOG.DE Stock3 AG
24.40
+2.52%
 
NC5A.DE NorCom Information Technology GmbH & Co. KGaA
3.3900
-4.78%
 
RDEB.DE RELX PLC
47.36
0.00%