Stuttgart - Delayed Quote EUR

Wolters Kluwer NV (WOSB.SG)

Compare
174.55
+0.95
+(0.55%)
At close: 9:55:01 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 2025173.75175.50173.55174.55174.552,854
Jan 21, 2025172.30173.65172.15173.60173.602,450
Jan 20, 2025171.50172.90171.40172.75172.752,600
Jan 17, 2025170.35171.90169.80171.40171.402,098
Jan 16, 2025168.75170.45167.15170.20170.201,342
Jan 15, 2025165.20167.75165.15167.55167.55910
Jan 14, 2025164.25165.85164.25164.80164.80418
Jan 13, 2025164.65164.65162.10163.90163.90209
Jan 10, 2025164.05166.30164.00165.55165.556
Jan 9, 2025162.50165.05162.35164.20164.2014
Jan 8, 2025159.55162.95159.50162.90162.9013
Jan 7, 2025158.35160.05158.25159.35159.3538
Jan 6, 2025160.20160.45157.95158.20158.20184
Jan 3, 2025161.15161.20158.65159.10159.1028
Jan 2, 2025160.60161.55159.40160.60160.6016
Dec 30, 2024161.50161.60159.95160.00160.0028
Dec 27, 2024159.85161.45158.45161.05161.05200
Dec 23, 2024161.65161.65158.65160.05160.05-
Dec 20, 2024159.30162.75158.40161.55161.55-
Dec 19, 2024161.15162.15159.60160.15160.15-
Dec 18, 2024163.50164.30161.35161.65161.656
Dec 17, 2024163.40164.15163.20163.75163.7524
Dec 16, 2024161.70164.15161.60163.80163.804
Dec 13, 2024161.95163.55161.95162.15162.1552
Dec 12, 2024163.30163.30160.80162.00162.0010
Dec 11, 2024161.65163.90161.40163.30163.3024
Dec 10, 2024161.15162.45160.90161.55161.5520
Dec 9, 2024163.35164.05160.20161.35161.3550
Dec 6, 2024164.05164.05161.80163.10163.10-
Dec 5, 2024160.45164.60160.45164.15164.1520
Dec 4, 2024161.25162.85161.05162.40162.408
Dec 3, 2024160.85161.35159.80161.20161.20-
Dec 2, 2024156.15161.05156.15160.95160.951
Nov 29, 2024156.90158.00156.50157.80157.8020
Nov 28, 2024158.70158.70157.05157.25157.2544
Nov 27, 2024157.00157.95156.95157.75157.75115
Nov 26, 2024155.75157.80155.75157.30157.30-
Nov 25, 2024158.75158.95155.80156.10156.1032
Nov 22, 2024153.95158.70153.95158.00158.0012
Nov 21, 2024153.35153.90152.70153.85153.85-
Nov 20, 2024152.20154.10152.20154.10154.107
Nov 19, 2024154.65154.95151.85152.35152.3525
Nov 18, 2024152.80155.05151.50154.35154.3550
Nov 15, 2024158.10158.10151.70152.55152.55373
Nov 14, 2024158.35159.80158.25158.65158.6578
Nov 13, 2024159.60159.60157.30158.65158.655
Nov 12, 2024161.90161.90159.15159.75159.75165
Nov 11, 2024163.50164.15161.80161.80161.80392
Nov 8, 2024160.55162.55160.50162.55162.5512
Nov 7, 2024161.30161.50159.45160.85160.8520
Nov 6, 2024161.15164.00160.55161.10161.1018
Nov 5, 2024157.30159.80157.30159.60159.6050
Nov 4, 2024157.95158.30157.05157.10157.109
Nov 1, 2024155.25158.05154.95157.30157.3010
Oct 31, 2024155.10156.10154.25155.40155.40662
Oct 30, 2024160.15160.15155.45155.60155.60375
Oct 29, 2024161.55164.55159.65160.20160.20476
Oct 28, 2024160.30162.35159.70162.15162.15184
Oct 25, 2024157.70158.95156.45158.40158.4090
Oct 24, 2024157.15158.45157.15157.70157.70261
Oct 23, 2024159.05159.05156.55156.90156.90207
Oct 22, 2024159.35159.55156.30159.55159.55116
Oct 21, 2024160.50160.50158.05159.80159.80810
Oct 18, 2024160.85160.90157.80159.30159.301,180
Oct 17, 2024160.35161.40160.10160.75160.75696
Oct 16, 2024161.05161.05159.15160.00160.001,249
Oct 15, 2024158.40161.05158.40161.05161.051,392
Oct 14, 2024155.05160.65155.05158.30158.302,268
Oct 11, 2024152.75155.20152.70154.95154.95202
Oct 10, 2024152.50153.15152.10152.80152.80159
Oct 9, 2024153.00153.15151.95153.15153.15150
Oct 8, 2024150.40152.50150.20152.50152.50-
Oct 7, 2024150.70152.15150.15151.25151.2540
Oct 4, 2024152.80152.80149.40151.20151.2096
Oct 3, 2024152.65153.05151.60152.30152.3015
Oct 2, 2024151.40153.80151.40152.90152.9055
Oct 1, 2024151.35152.65151.15151.40151.4040
Sep 30, 2024154.95154.95151.05151.20151.204
Sep 27, 2024156.10156.10154.20154.80154.80302
Sep 26, 2024159.00159.15155.05155.95155.95168
Sep 25, 2024156.65157.65156.45157.50157.50-
Sep 24, 2024158.70159.05155.40157.55157.5532
Sep 23, 2024155.85158.15155.50158.15158.1540
Sep 20, 2024156.20157.05155.15155.35155.3545
Sep 19, 2024156.60157.05154.40156.60156.60274
Sep 18, 2024158.80158.80154.80155.80155.80128
Sep 17, 2024157.95158.95157.70158.05158.0576
Sep 16, 2024156.05158.50155.75157.55157.55105
Sep 13, 2024155.45156.85155.20156.30156.30-
Sep 12, 2024154.05155.80153.55155.50155.50-
Sep 11, 2024152.35154.30151.45153.20153.20-
Sep 10, 2024152.20152.70151.65152.40152.4098
Sep 9, 2024151.05152.70150.20152.40152.40-
Sep 6, 2024150.05152.85149.40149.70149.70-
Sep 5, 2024153.60154.15148.75150.15150.15376
Sep 4, 2024153.00153.85152.60153.65153.6512
Sep 3, 2024154.70155.30153.80153.85153.8552
Sep 2, 2024154.35154.45153.55154.45154.4520
Aug 30, 2024155.20155.20153.85154.35154.35-
Aug 29, 2024152.40155.75152.40154.90154.90-
Aug 28, 2024150.25153.05150.20152.55152.55-
Aug 27, 2024 0.83 Dividend
Aug 27, 2024150.95150.95148.80150.05150.05-
Aug 26, 2024150.90151.30150.15150.95150.12-
Aug 23, 2024152.05152.10150.25150.80149.97-
Aug 22, 2024151.65152.35150.80151.35150.524
Aug 21, 2024151.70153.00151.25151.85151.0294
Aug 20, 2024151.10152.15151.10151.35150.52-
Aug 19, 2024151.65151.65150.20151.10150.2720
Aug 16, 2024153.85153.85150.95151.35150.52306
Aug 15, 2024151.85152.55151.10152.40151.5665
Aug 14, 2024152.80153.00150.45151.35150.5220
Aug 13, 2024150.30151.30148.90150.95150.12-
Aug 12, 2024150.05150.60149.15150.05149.22-
Aug 9, 2024148.70150.40148.05150.15149.32400
Aug 8, 2024148.50149.00146.35148.80147.98-
Aug 7, 2024147.55149.30147.20147.50146.69-
Aug 6, 2024147.15148.55146.20146.75145.94170
Aug 5, 2024142.00149.05142.00145.80145.001,009
Aug 2, 2024149.85151.80149.50150.85150.0286
Aug 1, 2024155.30155.30150.65151.10150.2720
Jul 31, 2024162.00162.00148.65155.35154.50219
Jul 30, 2024155.75158.00155.75157.60156.73330
Jul 29, 2024156.90157.20155.40155.90155.041,250
Jul 26, 2024155.10156.65154.55156.15155.29370
Jul 25, 2024153.00155.50153.00154.75153.90-
Jul 24, 2024152.85154.30152.40153.40152.56-
Jul 23, 2024153.15154.30152.70153.45152.6154
Jul 22, 2024151.30153.55151.30153.35152.51125
Jul 19, 2024151.15151.45150.05150.40149.57-
Jul 18, 2024151.55152.50150.15150.60149.77-
Jul 17, 2024153.70154.00150.35150.80149.9750
Jul 16, 2024153.50154.70152.95154.55153.7060
Jul 15, 2024153.70155.80152.90153.40152.5620
Jul 12, 2024151.50154.65151.00153.60152.76200
Jul 11, 2024155.10155.10150.50151.30150.47295
Jul 10, 2024154.65155.85154.05155.85154.99106
Jul 9, 2024153.95154.70153.40154.65153.801
Jul 8, 2024153.40155.15153.10153.95153.10652
Jul 5, 2024153.50154.20152.75153.15152.31-
Jul 4, 2024154.25154.25153.25153.35152.51105
Jul 3, 2024155.20155.20153.30153.75152.90550
Jul 2, 2024153.95155.00152.20154.50153.6585
Jul 1, 2024156.55156.70153.25154.65153.8020
Jun 28, 2024156.25156.45154.20154.75153.9080
Jun 27, 2024154.35155.60153.80155.40154.55-
Jun 26, 2024154.75154.95152.70154.20153.35113
Jun 25, 2024153.60154.60153.25154.00153.15-
Jun 24, 2024153.80154.45153.25153.60152.7610
Jun 21, 2024154.70155.30152.90152.90152.06710
Jun 20, 2024153.30154.75152.35154.70153.85-
Jun 19, 2024154.75154.85152.40152.70151.86180
Jun 18, 2024153.95154.80153.65154.60153.7590
Jun 17, 2024153.55153.75151.90153.40152.56126
Jun 14, 2024152.80153.40151.70152.20151.3610
Jun 13, 2024151.10152.85151.00152.60151.76160
Jun 12, 2024149.85151.45149.70151.05150.2215
Jun 11, 2024148.50150.00147.00149.35148.53-
Jun 10, 2024149.40149.95148.20149.00148.1830
Jun 7, 2024150.35150.90147.00149.40148.58-
Jun 6, 2024150.10150.95150.00150.45149.62144
Jun 5, 2024148.05150.35147.45150.00149.1878
Jun 4, 2024145.85147.45145.15147.35146.54-
Jun 3, 2024148.20148.45145.40145.90145.10-
May 31, 2024146.55146.90145.55146.90146.09-
May 30, 2024148.05148.40143.00146.30145.508
May 29, 2024149.35149.50147.60148.70147.888
May 28, 2024151.30151.55149.25149.60148.78250
May 27, 2024151.15151.50150.25151.25150.42-
May 24, 2024149.20151.35148.65151.20150.37273
May 23, 2024148.15149.85148.00149.25148.437
May 22, 2024147.20148.10147.00147.50146.69101
May 21, 2024146.80147.80146.70147.20146.39307
May 20, 2024147.10147.20146.50146.90146.0915
May 17, 2024146.55146.90145.65146.60145.79100
May 16, 2024145.80146.65144.65146.55145.74-
May 15, 2024145.80146.45144.80145.80145.0044
May 14, 2024146.15146.45144.70145.75144.95371
May 13, 2024147.45147.55145.95146.15145.35601
May 10, 2024 1.36 Dividend
May 10, 2024147.20147.20143.95147.15146.34500
May 9, 2024147.30148.45147.25148.30146.13960
May 8, 2024145.95148.20145.85147.65145.49900
May 7, 2024144.35146.15144.35145.90143.77300
May 6, 2024143.75145.05142.70144.40142.29100
May 3, 2024141.20143.70141.20143.70141.6060
May 2, 2024139.75141.15139.55140.90138.84-
Apr 30, 2024141.90142.05140.00140.25138.2089
Apr 29, 2024143.10143.35141.05141.80139.73157
Apr 26, 2024141.20143.40140.10143.05140.96177
Apr 25, 2024141.45141.60138.40140.05138.0010
Apr 24, 2024142.75143.70141.35141.75139.6810
Apr 23, 2024141.45142.95141.35142.55140.4760
Apr 22, 2024141.40141.85140.80141.30139.23-
Apr 19, 2024140.30141.20139.80140.15138.10-
Apr 18, 2024141.55141.80139.90140.90138.84150
Apr 17, 2024141.00143.10140.80140.85138.79-
Apr 16, 2024141.45142.20140.15141.95139.8779
Apr 15, 2024141.35143.35141.15142.45140.3751
Apr 12, 2024141.00141.95140.55140.90138.84-
Apr 11, 2024139.50140.85137.35140.80138.74200
Apr 10, 2024141.05141.30138.70139.35137.31320
Apr 9, 2024140.00140.80139.65140.45138.40-
Apr 8, 2024141.30141.45140.05140.05138.0080
Apr 5, 2024137.95141.55137.40141.00138.94-
Apr 4, 2024139.90139.95137.25138.10136.08200
Apr 3, 2024141.70141.85138.85140.15138.10172
Apr 2, 2024146.25146.45141.05141.80139.73260
Mar 28, 2024145.30145.90144.95145.30143.1844
Mar 27, 2024146.10146.55145.20145.70143.5720
Mar 26, 2024144.50145.30144.15144.85142.73140
Mar 25, 2024146.05146.20144.35144.50142.39130
Mar 22, 2024146.00146.95145.15146.80144.65200
Mar 21, 2024147.50147.60144.95146.40144.26-
Mar 20, 2024145.10146.65145.00146.60144.46-
Mar 19, 2024145.05145.25144.35145.25143.13-
Mar 18, 2024145.30145.40144.75144.95142.83308
Mar 15, 2024144.25145.30143.75144.45142.3428
Mar 14, 2024143.95144.35142.65144.00141.89-
Mar 13, 2024145.00145.05144.05144.15142.04-
Mar 12, 2024144.05144.55143.45144.55142.4412
Mar 11, 2024145.05145.90143.45143.45141.35-
Mar 8, 2024146.30146.30145.55145.90143.778
Mar 7, 2024144.00145.40143.85145.40143.274
Mar 6, 2024145.45145.45143.15144.95142.835
Mar 5, 2024145.30146.20145.30145.70143.574
Mar 4, 2024144.95145.30144.50145.00142.88-
Mar 1, 2024145.90145.90144.45145.00142.88-
Feb 29, 2024146.50146.50145.75146.15144.01310
Feb 28, 2024145.60146.50145.10146.05143.91-
Feb 27, 2024147.15147.40145.50145.65143.52106
Feb 26, 2024147.30148.95147.25147.60145.4473
Feb 23, 2024147.05148.45147.00148.45146.2810
Feb 22, 2024146.45147.65146.45147.65145.49-
Feb 21, 2024147.30147.90145.15145.60143.47-
Feb 20, 2024145.55146.95145.50146.95144.80130
Feb 19, 2024143.45145.95143.45145.95143.8240
Feb 16, 2024142.35144.30142.30144.30142.194
Feb 15, 2024143.20143.20141.85141.85139.78120
Feb 14, 2024140.20142.30140.15142.20140.12120
Feb 13, 2024142.30142.40139.65140.05138.00-
Feb 12, 2024143.00143.35141.95142.45140.37806
Feb 9, 2024139.90142.45139.85142.45140.37-
Feb 8, 2024139.15139.55138.00139.35137.3144
Feb 7, 2024139.20139.60139.00139.05137.02-
Feb 6, 2024139.50139.50138.60139.40137.36-
Feb 5, 2024138.60139.05138.60138.90136.8788
Feb 2, 2024138.05139.45138.05138.45136.4330
Feb 1, 2024135.60137.50135.25137.50135.49170
Jan 31, 2024138.65139.45136.50136.50134.50177
Jan 30, 2024138.35140.50138.35138.90136.87-
Jan 29, 2024139.20139.20138.20138.45136.43-
Jan 26, 2024138.90139.10138.20138.25136.23200
Jan 25, 2024140.15140.15139.15139.20137.1716
Jan 24, 2024138.50139.40138.50139.40137.36135
Jan 23, 2024138.25138.35135.85137.20135.19181
Jan 22, 2024137.10138.85137.00138.80136.77205