Wolters Kluwer NV (WOSB.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 08:10AM CEST. Market open.
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2024 | 156.20 | 156.20 | 156.20 | 156.20 | 156.20 | 50 |
| 28 June 2024 | 155.70 | 155.70 | 155.70 | 155.70 | 155.70 | - |
| 27 June 2024 | 153.85 | 153.85 | 153.85 | 153.85 | 153.85 | - |
| 26 June 2024 | 154.35 | 155.20 | 154.35 | 155.20 | 155.20 | 50 |
| 25 June 2024 | 153.20 | 153.20 | 153.20 | 153.20 | 153.20 | - |
| 24 June 2024 | 153.45 | 153.45 | 153.45 | 153.45 | 153.45 | - |
| 21 June 2024 | 153.85 | 153.85 | 153.85 | 153.85 | 153.85 | - |
| 20 June 2024 | 152.85 | 152.85 | 152.85 | 152.85 | 152.85 | - |
| 19 June 2024 | 154.35 | 154.35 | 154.35 | 154.35 | 154.35 | - |
| 18 June 2024 | 153.55 | 153.55 | 153.55 | 153.55 | 153.55 | - |
| 17 June 2024 | 152.65 | 152.65 | 152.65 | 152.65 | 152.65 | - |
| 14 June 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 152.45 | - |
| 13 June 2024 | 150.65 | 150.65 | 150.65 | 150.65 | 150.65 | - |
| 12 June 2024 | 149.55 | 149.55 | 149.55 | 149.55 | 149.55 | - |
| 11 June 2024 | 148.25 | 148.25 | 148.25 | 148.25 | 148.25 | - |
| 10 June 2024 | 148.65 | 148.65 | 148.65 | 148.65 | 148.65 | - |
| 07 June 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 06 June 2024 | 149.70 | 149.70 | 149.70 | 149.70 | 149.70 | - |
| 05 June 2024 | 147.75 | 147.75 | 147.75 | 147.75 | 147.75 | - |
| 04 June 2024 | 145.45 | 145.45 | 145.45 | 145.45 | 145.45 | - |
| 03 June 2024 | 148.05 | 148.05 | 148.05 | 148.05 | 148.05 | - |
| 31 May 2024 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | - |
| 30 May 2024 | 147.65 | 147.65 | 147.65 | 147.65 | 147.65 | - |
| 29 May 2024 | 148.95 | 148.95 | 148.95 | 148.95 | 148.95 | - |
| 28 May 2024 | 150.90 | 150.90 | 150.90 | 150.90 | 150.90 | - |
| 27 May 2024 | 150.70 | 150.70 | 150.70 | 150.70 | 150.70 | - |
| 24 May 2024 | 148.90 | 148.90 | 148.90 | 148.90 | 148.90 | - |
| 23 May 2024 | 147.75 | 147.75 | 147.75 | 147.75 | 147.75 | - |
| 22 May 2024 | 146.85 | 146.85 | 146.85 | 146.85 | 146.85 | - |
| 21 May 2024 | 146.55 | 146.55 | 146.55 | 146.55 | 146.55 | - |
| 20 May 2024 | 146.65 | 146.65 | 146.60 | 146.60 | 146.60 | - |
| 17 May 2024 | 146.25 | 146.25 | 146.25 | 146.25 | 146.25 | - |
| 16 May 2024 | 145.55 | 145.55 | 145.55 | 145.55 | 145.55 | - |
| 15 May 2024 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | - |
| 14 May 2024 | 145.75 | 145.75 | 145.75 | 145.75 | 145.75 | - |
| 13 May 2024 | 147.40 | 147.40 | 147.40 | 147.40 | 147.40 | - |
| 10 May 2024 | 146.75 | 146.75 | 146.75 | 146.75 | 146.75 | - |
| 10 May 2024 | 1.36 Dividend | |||||
| 09 May 2024 | 147.15 | 147.60 | 147.15 | 147.60 | 146.24 | - |
| 08 May 2024 | 145.70 | 145.70 | 145.70 | 145.70 | 144.36 | - |
| 07 May 2024 | 144.05 | 145.45 | 144.05 | 145.45 | 144.11 | 340 |
| 06 May 2024 | 143.15 | 143.15 | 143.15 | 143.15 | 141.83 | - |
| 03 May 2024 | 140.80 | 140.80 | 140.80 | 140.80 | 139.50 | - |
| 02 May 2024 | 139.35 | 139.35 | 139.35 | 139.35 | 138.07 | - |
| 30 Apr 2024 | 141.50 | 141.50 | 141.50 | 141.50 | 140.20 | - |
| 29 Apr 2024 | 142.55 | 142.55 | 142.55 | 142.55 | 141.24 | - |
| 26 Apr 2024 | 140.10 | 140.10 | 140.10 | 140.10 | 138.81 | - |
| 25 Apr 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 139.70 | - |
| 24 Apr 2024 | 142.55 | 142.55 | 142.55 | 142.55 | 141.24 | - |
| 23 Apr 2024 | 140.80 | 140.80 | 140.80 | 140.80 | 139.50 | - |
| 22 Apr 2024 | 141.10 | 141.10 | 141.10 | 141.10 | 139.80 | - |
| 19 Apr 2024 | 139.10 | 139.10 | 139.10 | 139.10 | 137.82 | - |
| 18 Apr 2024 | 141.30 | 141.30 | 141.30 | 141.30 | 140.00 | - |
| 17 Apr 2024 | 140.45 | 140.45 | 140.45 | 140.45 | 139.16 | - |
| 16 Apr 2024 | 140.80 | 140.80 | 140.80 | 140.80 | 139.50 | - |
| 15 Apr 2024 | 140.90 | 140.90 | 140.90 | 140.90 | 139.60 | - |
| 12 Apr 2024 | 140.75 | 140.75 | 140.75 | 140.75 | 139.45 | - |
| 11 Apr 2024 | 138.95 | 138.95 | 138.95 | 138.95 | 137.67 | - |
| 10 Apr 2024 | 140.70 | 140.70 | 140.70 | 140.70 | 139.40 | - |
| 09 Apr 2024 | 139.70 | 139.70 | 139.70 | 139.70 | 138.41 | - |
| 08 Apr 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 139.70 | - |
| 05 Apr 2024 | 137.35 | 137.35 | 137.35 | 137.35 | 136.08 | - |
| 04 Apr 2024 | 139.50 | 139.50 | 139.50 | 139.50 | 138.21 | - |
| 03 Apr 2024 | 141.20 | 141.20 | 141.20 | 141.20 | 139.90 | - |
| 02 Apr 2024 | 145.95 | 145.95 | 145.95 | 145.95 | 144.61 | - |
| 28 Mar 2024 | 145.15 | 145.15 | 145.15 | 145.15 | 143.81 | - |
| 27 Mar 2024 | 146.70 | 146.70 | 146.70 | 146.70 | 145.35 | - |
| 26 Mar 2024 | 144.30 | 144.30 | 144.30 | 144.30 | 142.97 | - |
| 25 Mar 2024 | 146.80 | 146.80 | 146.80 | 146.80 | 145.45 | - |
| 22 Mar 2024 | 145.70 | 145.70 | 145.70 | 145.70 | 144.36 | - |
| 21 Mar 2024 | 147.30 | 147.30 | 147.30 | 147.30 | 145.94 | - |
| 20 Mar 2024 | 144.75 | 144.75 | 144.75 | 144.75 | 143.42 | - |
| 19 Mar 2024 | 144.75 | 144.75 | 144.75 | 144.75 | 143.42 | - |
| 18 Mar 2024 | 144.95 | 144.95 | 144.95 | 144.95 | 143.61 | - |
| 15 Mar 2024 | 143.80 | 145.90 | 143.80 | 145.90 | 144.56 | 14 |
| 14 Mar 2024 | 143.60 | 143.60 | 143.60 | 143.60 | 142.28 | - |
| 13 Mar 2024 | 144.60 | 145.00 | 144.60 | 145.00 | 143.66 | 76 |
| 12 Mar 2024 | 143.95 | 143.95 | 143.95 | 143.95 | 142.62 | - |
| 11 Mar 2024 | 144.85 | 144.85 | 144.85 | 144.85 | 143.52 | - |
| 08 Mar 2024 | 146.05 | 146.05 | 146.05 | 146.05 | 144.70 | - |
| 07 Mar 2024 | 143.85 | 143.85 | 143.85 | 143.85 | 142.52 | - |
| 06 Mar 2024 | 145.20 | 145.20 | 145.20 | 145.20 | 143.86 | - |
| 05 Mar 2024 | 145.10 | 145.10 | 145.10 | 145.10 | 143.76 | - |
| 04 Mar 2024 | 144.65 | 144.65 | 144.65 | 144.65 | 143.32 | - |
| 01 Mar 2024 | 145.30 | 145.30 | 145.30 | 145.30 | 143.96 | - |
| 29 Feb 2024 | 146.30 | 146.30 | 146.30 | 146.30 | 144.95 | - |
| 28 Feb 2024 | 145.50 | 145.50 | 145.50 | 145.50 | 144.16 | - |
| 27 Feb 2024 | 146.75 | 146.75 | 146.75 | 146.75 | 145.40 | - |
| 26 Feb 2024 | 147.85 | 147.85 | 147.85 | 147.85 | 146.49 | 82 |
| 23 Feb 2024 | 146.75 | 148.05 | 146.75 | 148.05 | 146.69 | 137 |
| 22 Feb 2024 | 146.15 | 146.15 | 146.15 | 146.15 | 144.80 | - |
| 21 Feb 2024 | 146.95 | 146.95 | 146.95 | 146.95 | 145.60 | - |
| 20 Feb 2024 | 145.05 | 145.05 | 145.05 | 145.05 | 143.71 | - |
| 19 Feb 2024 | 143.10 | 143.10 | 143.10 | 143.10 | 141.78 | - |
| 16 Feb 2024 | 142.05 | 142.05 | 142.05 | 142.05 | 140.74 | - |
| 15 Feb 2024 | 142.55 | 142.55 | 142.55 | 142.55 | 141.24 | - |
| 14 Feb 2024 | 139.80 | 139.80 | 139.80 | 139.80 | 138.51 | - |
| 13 Feb 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 140.69 | - |
| 12 Feb 2024 | 142.50 | 142.50 | 142.50 | 142.50 | 141.19 | - |
| 09 Feb 2024 | 139.55 | 139.55 | 139.55 | 139.55 | 138.26 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.