Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Wolters Kluwer N.V. logo
WKL.AS
Wolters Kluwer N.V.
13:11:24
58.54 €
0.0000 (%0.00)
Previous Close: 58.2
Day Low₺58.14
Day High₺59.44
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

WKL.AS: Wolters Kluwer N.V. Historical Data

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 28.0408
CLOSE 28.0295

Low

LOW 20.1

High

HIGH 44.3
DATEOPENHIGHLOWCLOSE
01/03/200034.0534.4433.233.68
01/04/200033.333.8532.5633.25
01/05/200032.3533.932.3533.42
01/06/200033.333.4632.5232.65
01/07/200032.9833.7532.733.5
01/10/200033.9537.7533.5536.97
01/11/200037.1839.043738.39
01/12/200037.9938.536.2537.11
01/13/200037.4738.537.0138.18
01/14/200038.0738.2437.5638
01/17/200037.7238.1937.0538.03
01/18/200037.9538.136.9737.7
01/19/200037.738.1937.2337.57
01/20/200037.7537.835.536.4
01/21/200036.0236.5935.535.75
01/24/200035.0137.7535.0136.98
01/25/200036.437.0435.8636.9
01/26/20003737.73637.21
01/27/200037.2137.7536.7337.7
01/28/200037.7537.9437.237.55
01/31/200037.437.4436.4536.96
02/01/200036.536.7535.5535.95
02/02/20003636.1534.235.01
02/03/200035.0135.2934.234.5
02/04/200034.535.232.5535
02/07/20003536.0934.2535.2
02/08/200035.0135.534.6635
02/09/200035.1938.634.7537.85
02/10/200037.844337.0239.99
02/11/200040.6443.2540.542.68
02/14/200041.84240.341.54
02/15/200041.341.3438.538.9
02/16/200038.7242.438.6542.23
02/17/200042.2644.2442.2343.75
02/18/200043.544.33838
02/21/200039.9941.4439.1539.99
02/22/200040.540.9639.840.49
02/23/200040.940.939.639.75
02/24/200040.342.34040.65
02/25/200040.9941.9439.0341.94
02/28/20004040.8437.9138.6
02/29/200039.2139.8936.8637.01
03/01/200037.1137.4734.9635.1
03/02/200035.137.6933.7537.5
03/03/200037.0137.535.2235.22
03/06/200035.5637.535.536.51
03/07/200037.4537.7936.5237.4
03/08/20003737.3935.936.06
03/09/200036.4936.834.634.6
03/10/200027.528.422.225.6
03/13/200025.9926.2523.2524.1
03/14/200024.3924.7122.6123.14
03/15/200023.1423.1520.120.2
03/16/200021.1121.8520.521.31
03/17/200022.8822.8821.3522.07
03/20/200022.2922.9922.222.65
03/21/200023.3223.6422.6723.46
03/22/200023.6523.7523.2723.55
03/23/200023.6924.2523.523.86
03/24/200024.0124.5823.8524.44
03/27/200024.5124.6723.6123.83
03/28/200023.9924.2423.5524
03/29/20002424.3423.7324.09
03/30/200024.0824.3523.9524
03/31/200023.8924.2523.8124
04/03/200024.0124.3922.2622.4
04/04/200022.7522.8721.9622.22
04/05/200022.4923.7321.2721.31
04/06/200021.9922.5421.5222.07
04/07/200022.6823.2922.223.05
04/10/200023.9824.2523.2523.86
04/11/200023.9524.2523.2723.41
04/12/200023.5124.2423.4723.66
04/13/200024.1826.2423.9625.59
04/14/200025.8426.8825.8326.01
04/17/200025.3925.8524.7625.65
04/18/200025.8826.2625.526.04
04/19/200026.426.652626.03
04/20/200026.1426.225.6526.1
04/21/200026.126.126.126.1
04/24/200026.126.126.126.1
04/25/200026.226.525.926.01
04/26/200026.0126.1525.926.07
04/27/200026.4927.0526.1526.15
04/28/200026.526.525.9525.96
05/01/200026.2426.2425.9826.08
05/02/200026.0926.6725.9926.51
05/03/200026.4727.252627.17
05/04/200027.2428.926.7127.74
05/05/200027.9928.627.528.5
05/08/200028.829.5928.429
05/09/200028.7628.9827.6827.7
05/10/200027.6528.2527.5528.25
05/11/200027.9927.9927.4927.5
05/12/200027.5127.7527.527.53
05/15/200027.7227.7227.4527.51
05/16/200027.5527.7427.527.5
05/17/200027.5927.5926.8127
05/18/200027.0127.272626
05/19/200026.1526.725.8226.14
05/22/200026.0226.92626
05/23/200026.4827.9526.1627.09
05/24/200027.0128.1526.3928.13
05/25/200028.3828.3827.0627.95
05/26/200026.7627.726.7527
05/29/200027.4827.4927.0727.39
05/30/200027.0627.4526.5126.52
05/31/200026.0627.122626.21
06/01/200026.0627.122626.21
06/02/200026.5626.825.9926.28
06/05/200026.226.72626.37
06/06/200026.4926.4925.725.78
06/07/200025.6125.892525
06/08/200025.1925.424.5525.18
06/09/200025.4825.925.0225.14
06/12/200025.1425.1425.1425.14
06/13/200025.4826.12525.81
06/14/200026.2426.7126.0526.41
06/15/200026.426.625.7525.76
06/16/200025.8227.3925.8127.01
06/19/200026.927.726.7126.91
06/20/200026.927.2526.2526.71
06/21/200026.7127.1826.4426.75
06/22/200026.9828.1526.8228.01
06/23/200027.9929.0727.9428.87
06/26/200028.9929.8828.8529.01
06/27/200029.1129.4528.929.44
06/28/200029.3829.3828.0628.51
06/29/20002829.22828.46
06/30/200028.1128.7326.827.91
07/03/200028.0528.9528.0528.92
07/04/200028.9928.9928.6528.93
07/05/200028.628.9427.828
07/06/2000282826.8127.09
07/07/200027.1827.1825.7526.65
07/10/200025.7425.7425.5825.74
07/11/200025.6325.9825.425.55
07/12/200025.626.1525.5525.9
07/13/200025.9526.325.7925.99
07/14/200025.9926.125.6125.9
07/17/200026.0726.225.625.86
07/18/200025.8626.1525.2525.9
07/19/200025.942725.6126.53
07/20/200026.5927.8526.3527.83
07/21/200027.2728.3327.2727.32
07/24/200027.3827.4726.6126.73
07/25/200026.9927.2526.4327.1
07/26/200027.0927.626.527.45
07/27/200026.7127.626.5526.8
07/28/200026.6626.9325.6125.61
07/31/200025.7626.625.726.6
08/01/200026.827.2526.0126.97
08/02/200026.5626.826.126.4
08/03/200026.3826.4225.9226.25
08/04/200026.2527.4526.2527.1
08/07/200027.3927.4526.6127.32
08/08/200027.1727.3926.1126.25
08/09/200026.2326.2323.1124.2
08/10/200024.124.9423.924.56
08/11/200024.5625.2424.5225.01
08/14/200025.125.392525.04
08/15/200025.2525.424.7524.94
08/16/200024.912524.5124.64
08/17/200024.5124.7324.424.57
08/18/200024.5124.7524.224.37
08/21/200024.524.62424.25
08/22/200024.0624.2223.623.71
08/23/200023.882422.9623.08
08/24/200023.0623.122.5522.92
08/25/200022.9723.622.7623.5
08/28/200023.6923.723.223.35
08/29/200023.3923.4123.0523.24
08/30/200023.2423.322.5622.76
08/31/200022.5423.0822.1522.8
09/01/200022.9923.322.5523.2
09/04/200023.0823.2522.8623.05
09/05/200023.0923.152323.1
09/06/200023.0423.0822.9122.99
09/07/200023.0923.4523.0323.14
09/08/200023.1923.3523.0323.1
09/11/200023.2423.3223.0623.12
09/12/200023.1523.4522.7622.99
09/13/200022.9423.0622.722.8
09/14/200022.6522.822.1222.4
09/15/200022.2922.492222.08
09/18/200022.0922.321.2421.76
09/19/200021.5221.7520.5121
09/20/200021.2922.8821.0422.35
09/21/20002323.5522.7423.4
09/22/200023.5524.523.2923.89
09/25/200023.812422.923.5
09/26/200023.3123.822.523.46
09/27/200023.523.522.9622.99
09/28/200022.9823.2522.622.93
09/29/200022.8923.0521.8923
10/02/200022.9323.2322.2822.88
10/03/200022.823.3922.7223.29
10/04/200023.323.4522.9323.24
10/05/200023.3823.552323.42
10/06/200023.4224.523.2723.94
10/09/200023.9624.9523.9624.7
10/10/200024.8925.524.7525.5
10/11/200025.3525.524.8525.13
10/12/200025.3426.1925.0225.29
10/13/200025.0526.125.0526.05
10/16/200026.0526.6925.8525.85
10/17/200025.9526.525.726.01
10/18/200026.0626.3125.2525.45
10/19/200025.426.8525.426.6
10/20/200026.627.2425.2825.74
10/23/200025.7625.924.5525.1
10/24/200025.1125.7524.8525.22
10/25/200024.8125.1524.4624.99
10/26/200024.6625.3224.6624.91
10/27/200025.0127.124.8126.14
10/30/200026.0926.452626.33
10/31/200026.4126.9726.2526.52
11/01/200026.527.126.426.99
11/02/200027.1928.2827.0827.96
11/03/20002828.427.928.34
11/06/200028.0128.3827.8528.18
11/07/200028.3428.4528.0528.16
11/08/200028.0228.6728.0228.3
11/09/200028.2829.228.2229.05
11/10/200028.9629.227.3528.08
11/13/200027.6528.8827.527.5
11/14/200027.3129.1527.3128.59
11/15/200028.892928.6128.97
11/16/200028.8929.4428.5128.74
11/17/200028.8528.8928.128.43
11/20/200028.3828.3826.8527.66
11/21/200027.2727.6826.726.82
11/22/200026.5227.826.5227.34
11/23/200027.0828.0326.8726.98
11/24/200026.9727.826.7627.6
11/27/200027.8928.2227.328.1
11/28/200028.1928.4927.8527.93
11/29/200027.9328.2527.3527.85
11/30/200027.6128.3527.6128.16
12/01/200028.152928.128.65
12/04/200028.528.8728.1328.47
12/05/200028.2628.842828.03
12/06/200028.1628.5727.828.15
12/07/200028.1128.9828.1128.3
12/08/200028.3528.6428.1728.36
12/11/200028.5828.6928.2728.36
12/12/200028.3728.8928.2528.6
12/13/200028.4829.0528.428.51
12/14/200028.362927.127.79
12/15/200027.0128.526.527.4
12/18/200027.5628.427.428
12/19/20002828.7927.5228.31
12/20/200027.8628.192727.6
12/21/200027.2628.2827.2628.2
12/22/200028.4829.228.0128.35
12/25/200028.3528.3528.3528.35
12/26/200028.3528.3528.3528.35
12/27/200027.629.1927.628.78
12/28/20002929.428.428.65
12/29/200028.7629.328.6229.04