Wolters Kluwer N.V. WKL
EURONEXT · Netherlands · Technology Services
€69.12+1.40 (+2.07%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €68.62 | +1.33% | €67.50 | €69.28 | €65.84 | 751.34K |
| 2026-09-30 | €67.72 | -0.41% | €68.40 | €68.62 | €67.04 | 1.17M |
| 2026-09-29 | €68.00 | +0.77% | €67.20 | €68.40 | €67.06 | 852.93K |
| 2026-09-28 | €67.48 | -1.72% | €68.86 | €69.40 | €66.62 | 946.71K |
| 2026-09-25 | €68.66 | -0.23% | €68.46 | €68.84 | €67.72 | 963.78K |
| 2026-09-24 | €68.82 | +1.96% | €67.12 | €69.64 | €66.94 | 1.16M |
| 2026-09-23 | €67.50 | +1.02% | €66.54 | €67.52 | €66.52 | 982.14K |
| 2026-09-22 | €66.82 | -0.71% | €67.14 | €68.48 | €66.66 | 1.04M |
| 2026-09-21 | €67.30 | -1.26% | €68.16 | €68.56 | €67.14 | 1.11M |
| 2026-09-18 | €68.16 | -2.74% | €69.60 | €70.28 | €68.16 | 9.29M |
| 2026-09-17 | €70.08 | +1.80% | €69.40 | €70.24 | €69.00 | 1.30M |
| 2026-09-16 | €68.84 | +0.23% | €68.46 | €68.84 | €67.62 | 1.00M |
| 2026-09-15 | €68.68 | -2.88% | €70.52 | €70.90 | €67.62 | 1.31M |
| 2026-09-14 | €70.72 | +6.76% | €67.66 | €71.12 | €67.66 | 1.88M |
| 2026-09-11 | €66.24 | +0.06% | €66.00 | €66.62 | €64.86 | 771.41K |
| 2026-09-10 | €66.20 | -0.90% | €68.44 | €68.76 | €66.20 | 1.03M |
| 2026-09-09 | €66.80 | -0.68% | €66.80 | €67.50 | €66.26 | 1.06M |
| 2026-09-08 | €67.26 | -0.94% | €68.42 | €68.76 | €66.80 | 892.55K |
| 2026-09-07 | €67.90 | -1.39% | €68.50 | €68.52 | €67.14 | 1.01M |
| 2026-09-04 | €68.86 | -2.44% | €71.26 | €71.30 | €68.70 | 1.17M |
| 2026-09-03 | €70.58 | +3.79% | €68.02 | €72.04 | €68.02 | 1.32M |
| 2026-09-02 | €68.00 | -2.55% | €69.36 | €69.36 | €66.76 | 1.49M |
| 2026-09-01 | €69.78 | -1.50% | €69.96 | €70.68 | €68.92 | 1.10M |
| 2026-08-31 | €70.84 | +0.88% | €70.18 | €71.36 | €70.06 | 1.12M |
| 2026-08-28 | €70.22 | +0.14% | €70.34 | €70.58 | €69.30 | 876.29K |
| 2026-08-27 | €70.12 | +1.56% | €68.88 | €70.34 | €68.28 | 925.05K |
| 2026-08-26 | €69.04 | -0.66% | €68.76 | €69.42 | €67.98 | 1.11M |
| 2026-08-25 | €69.50 | -3.07% | €71.40 | €71.90 | €67.24 | 1.65M |
| 2026-08-24 | €71.70 | +0.67% | €71.30 | €71.80 | €70.56 | 825.95K |
| 2026-08-21 | €71.22 | +0.62% | €70.30 | €71.88 | €69.46 | 1.10M |
| 2026-08-20 | €70.78 | +0.23% | €70.54 | €71.12 | €69.80 | 790.71K |
| 2026-08-19 | €70.62 | +0.91% | €69.54 | €70.90 | €68.60 | 1.29M |
| 2026-08-18 | €69.98 | +2.13% | €68.88 | €70.86 | €68.24 | 1.16M |
| 2026-08-17 | €68.52 | -1.81% | €69.26 | €70.32 | €68.34 | 762.46K |
| 2026-08-14 | €69.78 | +2.14% | €69.68 | €72.56 | €69.32 | 1.68M |
| 2026-08-13 | €68.32 | -1.21% | €69.80 | €70.00 | €68.12 | 801.09K |
| 2026-08-12 | €69.16 | -2.45% | €70.12 | €70.36 | €69.12 | 1.00M |
| 2026-08-11 | €70.90 | +0.68% | €70.80 | €72.00 | €70.36 | 1.07M |
| 2026-08-10 | €70.42 | +0.49% | €70.14 | €70.54 | €69.04 | 754.99K |
| 2026-08-07 | €70.08 | +0.66% | €70.02 | €71.16 | €67.86 | 1.15M |
| 2026-08-06 | €69.62 | -0.88% | €70.88 | €70.88 | €68.16 | 1.23M |
| 2026-08-05 | €70.24 | -1.90% | €69.00 | €73.86 | €67.42 | 1.72M |
| 2026-08-04 | €71.60 | +2.84% | €69.68 | €71.66 | €69.44 | 1.15M |
| 2026-08-03 | €69.62 | +2.56% | €67.76 | €71.26 | €67.64 | 938.04K |
| 2026-07-31 | €67.88 | -1.31% | €68.16 | €68.70 | €67.08 | 1.13M |
| 2026-07-30 | €68.78 | -7.18% | €72.86 | €73.64 | €68.30 | 1.48M |
| 2026-07-29 | €74.10 | +3.12% | €72.80 | €74.12 | €71.14 | 1.91M |
| 2026-07-28 | €71.86 | +6.68% | €68.08 | €72.56 | €68.06 | 1.67M |
| 2026-07-27 | €67.36 | +7.85% | €63.34 | €67.50 | €63.00 | 1.85M |
| 2026-07-24 | €62.46 | +4.52% | €60.42 | €62.48 | €60.38 | 1.18M |
| 2026-07-23 | €59.76 | -0.37% | €59.82 | €60.86 | €59.16 | 1.01M |
| 2026-07-22 | €59.98 | -0.03% | €60.20 | €61.26 | €59.24 | 845.72K |
| 2026-07-21 | €60.00 | -2.31% | €61.38 | €61.38 | €59.76 | 773.88K |
| 2026-07-20 | €61.42 | -0.58% | €61.98 | €62.46 | €60.28 | 824.53K |
| 2026-07-17 | €61.78 | -1.47% | €63.04 | €63.50 | €61.28 | 847.68K |
| 2026-07-16 | €62.70 | -0.76% | €63.08 | €63.08 | €61.70 | 687.17K |
| 2026-07-15 | €63.18 | +3.13% | €61.20 | €63.62 | €60.82 | 1.04M |
| 2026-07-14 | €61.26 | -1.89% | €62.00 | €62.60 | €59.78 | 934.50K |
| 2026-07-13 | €62.44 | +3.21% | €61.20 | €62.44 | €60.22 | 1.01M |
| 2026-07-10 | €60.50 | +0.97% | €60.46 | €61.56 | €59.74 | 894.79K |
| 2026-07-09 | €59.92 | +1.52% | €61.96 | €63.30 | €59.88 | 1.55M |
| 2026-07-08 | €59.02 | -1.93% | €60.20 | €60.22 | €58.50 | 1.07M |
| 2026-07-07 | €60.18 | +3.97% | €59.14 | €60.32 | €58.90 | 1.19M |
| 2026-07-06 | €57.88 | +0.45% | €58.18 | €59.50 | €57.60 | 733.10K |
| 2026-07-03 | €57.62 | +0.07% | €57.80 | €58.00 | €57.18 | 591.66K |
| 2026-07-02 | €57.58 | +0.66% | €57.00 | €57.70 | €55.90 | 1.17M |
| 2026-07-01 | €57.20 | +1.35% | €56.32 | €57.24 | €54.68 | 1.32M |
| 2026-06-30 | €56.44 | -0.74% | €56.70 | €57.16 | €55.90 | 959.41K |
| 2026-06-29 | €56.86 | -0.25% | €57.40 | €57.46 | €56.54 | 1.06M |
| 2026-06-26 | €57.00 | +2.11% | €56.38 | €57.22 | €55.26 | 1.36M |
| 2026-06-25 | €55.82 | -0.78% | €55.76 | €56.74 | €54.64 | 1.38M |
| 2026-06-24 | €56.26 | -0.85% | €56.60 | €57.08 | €55.86 | 1.52M |
| 2026-06-23 | €56.74 | +0.35% | €56.82 | €57.60 | €55.92 | 1.31M |
| 2026-06-22 | €56.54 | -3.94% | €58.34 | €58.90 | €56.54 | 1.02M |
| 2026-06-19 | €58.86 | +1.13% | €58.38 | €59.44 | €58.14 | 2.03M |
| 2026-06-18 | €58.20 | -2.68% | €59.00 | €59.24 | €57.46 | 1.41M |
| 2026-06-17 | €59.80 | -0.23% | €60.18 | €60.50 | €58.98 | 1.01M |
| 2026-06-16 | €59.94 | -0.50% | €60.38 | €60.98 | €59.76 | 1.02M |
| 2026-06-15 | €60.24 | -1.41% | €61.18 | €62.74 | €60.24 | 1.14M |
| 2026-06-12 | €61.10 | +0.69% | €60.90 | €61.54 | €59.74 | 1.24M |
| 2026-06-11 | €60.68 | -3.80% | €63.08 | €63.08 | €59.68 | 1.58M |
| 2026-06-10 | €63.08 | -1.90% | €64.64 | €64.74 | €61.62 | 1.04M |
| 2026-06-09 | €64.30 | +1.04% | €63.00 | €64.33 | €62.38 | 923.31K |
| 2026-06-08 | €63.64 | +0.25% | €63.66 | €63.70 | €62.00 | 835.10K |
| 2026-06-05 | €63.48 | -1.21% | €64.12 | €65.94 | €63.46 | 1.08M |
| 2026-06-04 | €64.26 | +6.64% | €60.26 | €64.44 | €60.12 | 1.26M |
| 2026-06-03 | €60.26 | -2.27% | €62.24 | €62.40 | €60.00 | 995.81K |
| 2026-06-02 | €61.66 | -3.72% | €64.40 | €65.04 | €60.84 | 1.29M |
| 2026-06-01 | €64.04 | +4.95% | €61.10 | €65.38 | €61.06 | 1.57M |
| 2026-05-29 | €61.02 | +0.69% | €60.94 | €61.20 | €59.46 | 3.03M |