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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 149.5836
CLOSE 149.6725

Low

LOW 126.6

High

HIGH 164.6
DATEOPENHIGHLOWCLOSE
01/02/2024129.25129.6127.4127.5
01/03/2024127.9127.95126.6127.55
01/04/2024127.4128.5127.3128.3
01/05/2024127.35128126.75127.9
01/08/2024127.8129.35127.75129.05
01/09/2024129.4129.65128.05129.15
01/10/2024129.15130.55128.75130.5
01/11/2024131132.6131131.6
01/12/2024132.75134.5132.6134
01/15/2024134.25134.45133.15133.15
01/16/2024132.75136.35132.75135.95
01/17/2024135136.4135136.1
01/18/2024134136.3133.8136.1
01/19/2024136.4137.65136.4137.35
01/22/2024138.2139.25137.35138.2
01/23/2024137.85138.2135.65137.2
01/24/2024136.4139.5136.4139.2
01/25/2024139.15139.75138.8139.1
01/26/2024138.4139.55137.75137.95
01/29/2024138.25139.3138.1138.35
01/30/2024138.35140.6137.95138.9
01/31/2024138.4139.65136.5136.5
02/01/2024137.75138136.6138
02/02/2024139.4139.7138.25138.5
02/05/2024138.4139.15138.35139
02/06/2024139.05139.55138.4139.15
02/07/2024139.6139.85138.7138.95
02/08/2024139.05139.9137.6139.75
02/09/2024140142.5139.9142.5
02/12/2024142.6143.1141.8142.25
02/13/2024142.5142.75139.2140.3
02/14/2024140.55142.6140.4142.55
02/15/2024143.45143.65141141.7
02/16/2024141.8144.2141.8143.95
02/19/2024143.85146143.55145.8
02/20/2024145.95147.2145.45147.2
02/21/2024142.6147.35140.2145.65
02/22/2024147.1148.25146.25146.95
02/23/2024147.3149.05147148.2
02/26/2024148.25149.15147.3147.3
02/27/2024146.6146.95145.1145.5
02/28/2024145.75146.8144.8146
02/29/2024146.2146.55145.55145.85
03/01/2024145.6146143.9145.25
03/04/2024145.2145.95144.6145.7
03/05/2024145.95146.55145.05145.55
03/06/2024145.3145.3142.8144.3
03/07/2024144.2145.9143.6145.7
03/08/2024146.05146.7145.15146.2
03/11/2024146.1146.4143.35143.8
03/12/2024144144.75143.2144.75
03/13/2024144.75144.9143.75144.05
03/14/2024144.7145.05142.6144.35
03/15/2024144.2145.7143.7144.55
03/18/2024145145.45144.15145.2
03/19/2024145.05145.65144.4145.65
03/20/2024146.1147.7145.85146.65
03/21/2024147.85148144.9146.2
03/22/2024146.5146.7145.2146.65
03/25/2024146.75146.85144.6144.85
03/26/2024144.15145.35143.95144.4
03/27/2024145.15146.65144.6145.35
03/28/2024145.2145.9144.9145.2
04/02/2024144.9145.65141.15141.3
04/03/2024141141.5139.75140.5
04/04/2024140140.05138.3139.25
04/05/2024138.05141.1137.55141.1
04/08/2024140.9141.5140.25140.3
04/09/2024139.85140.95139.55140.15
04/10/2024140.85140.95138.55139.65
04/11/2024139.45140.7139.15140.25
04/12/2024141142.1140.5141.05
04/15/2024141.3143.4140.95142.2
04/16/2024140.8141.9140141.45
04/17/2024141.95143.1141.15141.15
04/18/2024140.95141.95139.9141.4
04/19/2024140.8141.45139.65140.55
04/22/2024141.3141.95140.8141.35
04/23/2024141.35142.8141.15142.45
04/24/2024142.35143.75141.5141.55
04/25/2024141.1141.95138139.8
04/26/2024141.25143.25140142.9
04/29/2024143.2143.4141.15141.15
04/30/2024140.9141.5139.95140.75
05/02/2024140.7141.1139.35140.75
05/03/2024141.5143.7140.95143.6
05/06/2024144145.15144144.2
05/07/2024145.3146.1144.3146
05/08/2024146.3148.25145.95147.5
05/09/2024147.1148.5147.05148.2
05/10/2024147147.35146.15146.95
05/13/2024147.1147.6145.8146.25
05/14/2024146.3146.65144.65145.35
05/15/2024145.8146.65144.65145.35
05/16/2024145.85146.7145146.45
05/17/2024145.85147145.55146.6
05/20/2024146.55147.25146.45147.1
05/21/2024147147.9146.7147.15
05/22/2024147.4148.05146.95148.05
05/23/2024148.85149.8148.1149.8
05/24/2024149.3151.4149.15151.25
05/27/2024151.25151.3150.2151.1
05/28/2024151.1151.6149149.6
05/29/2024149149.5147.6148.35
05/30/2024148.55148.7145.65145.7
05/31/2024146.05146.75145.55146.05
06/03/2024147.4147.6145.55145.9
06/04/2024145.9147.25145146.95
06/05/2024147.5149.7147.3149.5
06/06/2024150151149.95150.35
06/07/2024150.6151.05149.55149.55
06/10/2024149.1150.05148.15148.5
06/11/2024149.2150.1148.45149.2
06/12/2024149.6151.85149.1151.4
06/13/2024152152.9151.65152.3
06/14/2024152.45153.5151.55152.7
06/17/2024153.15153.75151.75152.85
06/18/2024153.75155.2153.6154.55
06/19/2024154.55154.55152.3152.75
06/20/2024152.55154.85152.1154.85
06/21/2024154.45155.35153153
06/24/2024153154.55153153.75
06/25/2024153.3154.7153153.75
06/26/2024154.7155.7152.65153.5
06/27/2024153.8155.35153.6155.35
06/28/2024156.45156.6154.15154.8
07/01/2024155.9155.9153.25153.55
07/02/2024153.2153.95152.1153.95
07/03/2024154.45154.55153.3153.65
07/04/2024154.55154.55153.3153.3
07/05/2024154154.2152.75153
07/08/2024153.05154.65153153.8
07/09/2024153.25154.7153.25154.3
07/10/2024154.65155.35153.95155.35
07/11/2024155.15155.65150.65150.65
07/12/2024151.05154.65151.05153.85
07/15/2024153.85155.85153.25153.25
07/16/2024152.85154.8152.8154.1
07/17/2024153.5154.2150.55150.6
07/18/2024151.35152.5150.05150.75
07/19/2024150.95151.8150.05150.55
07/22/2024151.65153.6151.2153.1
07/23/2024153.2154.3152.65153.8
07/24/2024153.1154.4152.9153.75
07/25/2024153.35154.9153.1154.75
07/26/2024154.2156.1154.15156.1
07/29/2024157157.15155.45155.45
07/30/2024155.6157.6155.6157.6
07/31/2024149.3155.45147.5155.1
08/01/2024154.9155.15151.75151.9
08/02/2024151.5152.15149.6149.9
08/05/2024148.2149.25145.65147.35
08/06/2024147.35148.25146147.45
08/07/2024148149.55146.95149.2
08/08/2024148.35148.65146.3148.35
08/09/2024148.5149.7148.05149.7
08/12/2024150.6150.6149.05150
08/13/2024150.4151.15148.8150.7
08/14/2024151.5151.95150.25151.3
08/15/2024151.7152.65151151.85
08/16/2024152152.1150.85151.2
08/19/2024151.25151.6150.1151.1
08/20/2024151.35152.3151.35151.45
08/21/2024151.55152.55151.25151.7
08/22/2024152.1152.5151.1151.1
08/23/2024151.2151.75150.75150.85
08/26/2024150.9151.35149.95151.1
08/27/2024150.35150.7148.75149.65
08/28/2024150.45153.1150.2152.55
08/29/2024152.6155.4152.6155.25
08/30/2024155.25155.35153.95154.15
09/02/2024154.3154.65153.45154.4
09/03/2024155.15155.4153.8154.2
09/04/2024153.2153.7152.55153.5
09/05/2024153.6154.3148.45150.3
09/06/2024150.3153.1149.7149.7
09/09/2024149.9152.9149.8152.55
09/10/2024152.5152.85151.7152.25
09/11/2024152.2154.55151.45152.55
09/12/2024153.5155.55153.45155.3
09/13/2024155.85156.95155.65156.4
09/16/2024156.25157.65155.9157.65
09/17/2024158.2159.1158158.45
09/18/2024158.4158.8154.75155.05
09/19/2024155.95156.85153.95156.3
09/20/2024157157.5155.05155.65
09/23/2024155.4157.45155.2157.45
09/24/2024158.15158.15155.1156.8
09/25/2024156.3157.75156.3157.1
09/26/2024157.45158.05154.6155.35
09/27/2024154.85155.65154154.8
09/30/2024153.95154.25151.3151.3
10/01/2024152152.95151151.5
10/02/2024151.35153.25151.3153.25
10/03/2024153.3153.3151.5152.6
10/04/2024151.9151.9149.25150.2
10/07/2024150.45152.2149.95151.35
10/08/2024151.7152.6150.6152.25
10/09/2024152.9153.2152152.75
10/10/2024151.7153.1151.6152.8
10/11/2024152.7155.05152.7154.7
10/14/2024155.15157.1155.1157
10/15/2024158.65160.55158.4160.15
10/16/2024159.95160.7158.9159.65
10/17/2024160.3161.6159.95160.95
10/18/2024160.25160.45157.75159
10/21/2024158.6159.5158158.8
10/22/2024158.45158.85156.15157.55
10/23/2024157.1157.8156.5157
10/24/2024157.05158.55156.95157.9
10/25/2024157.1158.85156.25158.7
10/28/2024159.45161.45159.45160.65
10/29/2024161.55162.1159.45160
10/30/2024161.8161.8155.7155.75
10/31/2024154.9156.2154.1154.7
11/01/2024154.75158.2154.7157.4
11/04/2024157.25158.4157.25157.4
11/05/2024157.15159.8157.15159.6
11/06/2024162.7164.3160.3160.9
11/07/2024160.3161.45159.3160.45
11/08/2024161.65162.25160.25161.85
11/11/2024162.75163.35162.1162.2
11/12/2024161.4162158.85159.75
11/13/2024159159.05157.2158.6
11/14/2024158.35159.5158158.9
11/15/2024157.95158.2151.55151.65
11/18/2024151.55154151.05153.95
11/19/2024153.7154.05151.6153.3
11/20/2024153.2153.7152.35152.95
11/21/2024153.15153.75152.6153.35
11/22/2024154.85158.8154.3157.95
11/25/2024158.1158.35156.2156.7
11/26/2024156.45158156.25157.35
11/27/2024157.4158156.5157.7
11/28/2024157.75158.25157157.05
11/29/2024156.4157.95156.35157.95
12/02/2024157.8160.3157.5160.3
12/03/2024159.65161.3159.45161.3
12/04/2024161.4162.8160.65162.8
12/05/2024162.45164.6162.3164.25
12/06/2024163.8164.05161.7162.8
12/09/2024163.35163.5160161.35
12/10/2024161.95162.7160.75161.75
12/11/2024161.75164.15161.75163.05
12/12/2024162.4162.8160.65162.2
12/13/2024162.25163.6161.85162.4
12/16/2024162.75163.9161.95163.9
12/17/2024163.9164.2163.05163.7
12/18/2024163.1164.25163.05163.75
12/19/2024162.15162.4159.4160.25
12/20/2024160.25161.1158.35161.1
12/23/2024159.75160.4158.4159.5
12/24/2024159.75160.5159.5159.5
12/27/2024159.25161.15159161
12/30/2024161.1161.2158.6159.45
12/31/2024159.45160.4159.2160.4