Amsterdam - Delayed Quote
EUR
Wolters Kluwer N.V. (WKL.AS)
84.72
+0.92
(+1.10%)
As of 11:48:26 AM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
83.80
84.82
83.26
84.44
84.44
123,408
Oct 28, 2026
85.48
86.00
83.50
83.80
83.80
1,001,120
Oct 27, 2026
87.00
87.76
85.58
86.06
86.06
872,266
Oct 26, 2026
88.12
88.96
86.58
86.58
86.58
799,589
Oct 23, 2026
86.72
88.38
85.82
88.18
88.18
1,230,729
Oct 22, 2026
85.54
86.86
84.78
86.80
86.80
1,049,274
Oct 21, 2026
83.48
85.10
83.10
85.10
85.10
861,555
Oct 20, 2026
84.76
85.12
83.22
83.72
83.72
1,245,134
Oct 19, 2026
83.16
84.54
83.06
84.10
84.10
1,045,679
Oct 16, 2026
81.00
82.78
80.66
81.52
81.52
1,031,184
Oct 15, 2026
79.22
81.56
78.90
81.42
81.42
1,630,305
Oct 14, 2026
78.70
79.26
77.76
78.06
78.06
1,104,573
Oct 13, 2026
77.60
78.84
76.94
78.84
78.84
1,395,266
Oct 12, 2026
75.26
77.54
74.92
77.16
77.16
904,550
Oct 9, 2026
72.64
75.14
72.48
75.00
75.00
1,161,674
Oct 8, 2026
71.58
73.90
71.14
71.78
71.78
1,397,334
Oct 7, 2026
69.32
71.52
68.84
70.90
70.90
1,242,662
Oct 6, 2026
68.62
70.18
68.54
69.36
69.36
967,890
Oct 5, 2026
68.36
69.10
67.94
68.32
68.32
714,046
Oct 2, 2026
69.18
69.70
67.54
67.82
67.82
1,026,691
Oct 1, 2026
67.50
69.60
65.84
68.64
68.64
1,767,067
Sep 30, 2026
68.40
68.62
67.04
67.72
67.72
1,166,135
Sep 29, 2026
67.20
68.40
67.06
68.00
68.00
852,931
Sep 28, 2026
68.86
69.40
66.62
67.48
67.48
946,707
Sep 25, 2026
68.46
68.84
67.72
68.66
68.66
963,776
Sep 24, 2026
67.12
69.64
66.94
68.82
68.82
1,156,535
Sep 23, 2026
66.54
67.52
66.52
67.50
67.50
982,141
Sep 22, 2026
67.14
68.48
66.66
66.82
66.82
1,039,020
Sep 21, 2026
68.16
68.56
67.14
67.30
67.30
1,108,095
Sep 18, 2026
69.60
70.28
68.16
68.16
68.16
9,288,202
Sep 17, 2026
69.40
70.24
69.00
70.08
70.08
1,298,739
Sep 16, 2026
68.46
68.84
67.62
68.84
68.84
1,003,558
Sep 15, 2026
70.52
70.90
67.62
68.68
68.68
1,307,416
Sep 14, 2026
67.66
71.12
67.66
70.72
70.72
1,876,465
Sep 11, 2026
66.00
66.62
64.86
66.24
66.24
771,414
Sep 10, 2026
68.44
68.76
66.20
66.20
66.20
1,031,952
Sep 9, 2026
66.80
67.50
66.26
66.80
66.80
1,060,869
Sep 8, 2026
68.42
68.76
66.80
67.26
67.26
892,551
Sep 7, 2026
68.50
68.52
67.14
67.90
67.90
1,014,084
Sep 4, 2026
71.26
71.30
68.70
68.86
68.86
1,169,184
Sep 3, 2026
68.02
72.04
68.02
70.58
70.58
1,315,841
Sep 2, 2026
69.36
69.36
66.76
68.00
68.00
1,489,394
Sep 1, 2026
1.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
69.96
70.68
68.92
69.78
69.78
1,097,278
Aug 31, 2026
70.18
71.36
70.06
70.84
69.83
1,124,767
Aug 28, 2026
70.34
70.58
69.30
70.22
69.22
876,286
Aug 27, 2026
68.88
70.34
68.28
70.12
69.12
925,049
Aug 26, 2026
68.76
69.42
67.98
69.04
68.06
1,111,431
Aug 25, 2026
71.40
71.90
67.24
69.50
68.51
1,653,646
Aug 24, 2026
71.30
71.80
70.56
71.70
70.68
825,952
Aug 21, 2026
70.30
71.88
69.46
71.22
70.20
1,095,828
Aug 20, 2026
70.54
71.12
69.80
70.78
69.77
790,706
Aug 19, 2026
69.54
70.90
68.60
70.62
69.61
1,290,401
Aug 18, 2026
68.88
70.86
68.24
69.98
68.98
1,156,408
Aug 17, 2026
69.26
70.32
68.34
68.52
67.54
762,458
Aug 14, 2026
69.68
72.56
69.32
69.78
68.79
1,684,924
Aug 13, 2026
69.80
70.00
68.12
68.32
67.35
801,087
Aug 12, 2026
70.12
70.36
69.12
69.16
68.17
1,003,362
Aug 11, 2026
70.80
72.00
70.36
70.90
69.89
1,071,867
Aug 10, 2026
70.14
70.54
69.04
70.42
69.42
754,990
Aug 7, 2026
70.02
71.16
67.86
70.08
69.08
1,151,147
Aug 6, 2026
70.88
70.88
68.16
69.62
68.63
1,234,776
Aug 5, 2026
69.00
73.86
67.42
70.24
69.24
1,719,520
Aug 4, 2026
69.68
71.66
69.44
71.60
70.58
1,147,832
Aug 3, 2026
67.76
71.26
67.64
69.62
68.63
938,043
Jul 31, 2026
68.16
68.70
67.08
67.88
66.91
1,129,904
Jul 30, 2026
72.86
73.64
68.30
68.78
67.80
1,482,628
Jul 29, 2026
72.80
74.12
71.14
74.10
73.04
1,905,204
Jul 28, 2026
68.08
72.56
68.06
71.86
70.84
1,666,288
Jul 27, 2026
63.34
67.50
63.00
67.36
66.40
1,849,553
Jul 24, 2026
60.42
62.48
60.38
62.46
61.57
1,177,535
Jul 23, 2026
59.82
60.86
59.16
59.76
58.91
1,013,540
Jul 22, 2026
60.20
61.26
59.24
59.98
59.12
845,715
Jul 21, 2026
61.38
61.38
59.76
60.00
59.14
773,878
Jul 20, 2026
61.98
62.46
60.28
61.42
60.54
824,534
Jul 17, 2026
63.04
63.50
61.28
61.78
60.90
847,677
Jul 16, 2026
63.08
63.08
61.70
62.70
61.81
687,172
Jul 15, 2026
61.20
63.62
60.82
63.18
62.28
1,040,577
Jul 14, 2026
62.00
62.60
59.78
61.26
60.39
934,501
Jul 13, 2026
61.20
62.44
60.22
62.44
61.55
1,011,208
Jul 10, 2026
60.46
61.56
59.74
60.50
59.64
894,792
Jul 9, 2026
61.96
63.30
59.88
59.92
59.07
1,549,834
Jul 8, 2026
60.20
60.22
58.50
59.02
58.18
1,070,828
Jul 7, 2026
59.14
60.32
58.90
60.18
59.32
1,190,177
Jul 6, 2026
58.18
59.50
57.60
57.88
57.05
733,100
Jul 3, 2026
57.80
58.00
57.18
57.62
56.80
591,658
Jul 2, 2026
57.00
57.70
55.90
57.58
56.76
1,173,327
Jul 1, 2026
56.32
57.24
54.68
57.20
56.38
1,324,035
Jun 30, 2026
56.70
57.16
55.90
56.44
55.64
959,412
Jun 29, 2026
57.40
57.46
56.54
56.86
56.05
1,064,301
Jun 26, 2026
56.38
57.22
55.26
57.00
56.19
1,361,372
Jun 25, 2026
55.76
56.74
54.64
55.82
55.02
1,382,787
Jun 24, 2026
56.60
57.08
55.86
56.26
55.46
1,524,647
Jun 23, 2026
56.82
57.60
55.92
56.74
55.93
1,308,786
Jun 22, 2026
58.34
58.90
56.54
56.54
55.73
1,023,243
Jun 19, 2026
58.38
59.44
58.14
58.86
58.02
2,026,065
Jun 18, 2026
59.00
59.24
57.46
58.20
57.37
1,406,136
Jun 17, 2026
60.18
60.50
58.98
59.80
58.95
1,009,952
Jun 16, 2026
60.38
60.98
59.76
59.94
59.09
1,019,473
Jun 15, 2026
61.18
62.74
60.24
60.24
59.38
1,141,670
Jun 12, 2026
60.90
61.54
59.74
61.10
60.23
1,236,870
Jun 11, 2026
63.08
63.08
59.68
60.68
59.81
1,584,428
Jun 10, 2026
64.64
64.74
61.62
63.08
62.18
1,040,805
Jun 9, 2026
63.00
64.33
62.38
64.30
63.38
923,310
Jun 8, 2026
63.66
63.70
62.00
63.64
62.73
835,099
Jun 5, 2026
64.12
65.94
63.46
63.48
62.57
1,082,467
Jun 4, 2026
60.26
64.44
60.12
64.26
63.34
1,256,054
Jun 3, 2026
62.24
62.40
60.00
60.26
59.40
995,807
Jun 2, 2026
64.40
65.04
60.84
61.66
60.78
1,290,856
Jun 1, 2026
61.10
65.38
61.06
64.04
63.13
1,567,135
May 29, 2026
60.94
61.20
59.46
61.02
60.15
3,033,540
May 28, 2026
60.80
61.74
59.64
60.60
59.74
862,032
May 27, 2026
60.62
61.42
59.86
61.12
60.25
1,169,133
May 26, 2026
61.34
62.04
60.34
60.38
59.52
864,717
May 25, 2026
1.59
Dividend
Dividends on any given ex-date include regular and any special dividends
May 25, 2026
61.48
61.84
61.30
61.74
60.86
494,234
May 22, 2026
63.48
63.94
62.06
62.50
60.04
1,060,105
May 21, 2026
63.66
63.94
62.58
63.02
60.54
862,882
May 20, 2026
64.32
64.42
61.62
63.58
61.08
1,323,654
May 19, 2026
64.36
66.76
64.36
66.08
63.48
1,135,993
May 18, 2026
61.20
64.08
61.16
63.80
61.29
1,186,000
May 15, 2026
58.94
61.22
58.86
61.22
58.81
1,938,997
May 14, 2026
57.06
58.68
56.56
58.36
56.06
904,857
May 13, 2026
60.20
60.84
55.90
57.10
54.85
1,914,917
May 12, 2026
61.10
61.18
59.86
60.96
58.56
1,109,133
May 11, 2026
61.50
62.28
61.12
61.72
59.29
745,857
May 8, 2026
61.24
61.90
60.62
61.90
59.47
967,164
May 7, 2026
63.62
63.96
60.98
61.20
58.79
2,296,154
May 6, 2026
68.78
69.00
59.04
63.42
60.93
3,176,122
May 5, 2026
68.80
70.10
66.72
68.44
65.75
864,665
May 4, 2026
66.94
69.36
66.56
68.92
66.21
892,205
Apr 30, 2026
65.94
66.62
65.42
66.42
63.81
907,022
Apr 29, 2026
66.12
66.42
65.24
66.04
63.44
629,519
Apr 28, 2026
65.84
66.54
65.64
66.44
63.83
696,614
Apr 27, 2026
65.98
66.80
65.54
66.52
63.90
622,361
Apr 24, 2026
65.70
66.78
65.40
66.42
63.81
988,086
Apr 23, 2026
67.22
67.72
65.78
65.78
63.19
1,129,425
Apr 22, 2026
68.86
69.38
67.86
68.46
65.77
1,155,177
Apr 21, 2026
69.64
70.48
69.08
69.72
66.98
1,637,142
Apr 20, 2026
70.84
71.32
69.32
69.32
66.59
1,285,470
Apr 17, 2026
70.30
72.90
69.94
71.34
68.53
1,671,987
Apr 16, 2026
67.32
70.32
67.16
69.70
66.96
1,439,986
Apr 15, 2026
65.12
67.12
65.00
67.08
64.44
920,544
Apr 14, 2026
63.50
65.48
63.22
65.00
62.44
887,958
Apr 13, 2026
62.22
63.54
61.80
63.54
61.04
747,984
Apr 10, 2026
63.02
64.20
62.14
62.68
60.21
1,050,581
Apr 9, 2026
64.48
64.72
62.44
63.56
61.06
1,216,609
Apr 8, 2026
66.80
67.54
64.46
64.60
62.06
1,246,791
Apr 7, 2026
66.44
66.68
64.20
64.72
62.17
794,378
Apr 2, 2026
63.80
65.92
63.80
65.32
62.75
861,456
Apr 1, 2026
64.64
65.08
63.14
65.08
62.52
1,205,419
Mar 31, 2026
64.42
65.78
64.12
64.62
62.08
1,551,667
Mar 30, 2026
62.28
63.84
61.78
63.82
61.31
749,888
Mar 27, 2026
64.42
64.70
62.32
62.32
59.87
947,115
Mar 26, 2026
62.30
64.30
61.92
63.96
61.44
1,110,580
Mar 25, 2026
63.28
63.46
61.84
62.74
60.27
917,136
Mar 24, 2026
64.22
64.88
62.24
62.56
60.10
933,663
Mar 23, 2026
64.46
66.98
63.20
63.82
61.31
1,139,675
Mar 20, 2026
65.58
65.98
63.78
65.44
62.87
2,152,092
Mar 19, 2026
65.22
66.76
64.86
65.06
62.50
1,205,998
Mar 18, 2026
65.42
65.90
64.88
65.30
62.73
1,060,314
Mar 17, 2026
66.32
66.84
64.92
66.28
63.67
818,174
Mar 16, 2026
67.76
67.80
65.98
66.58
63.96
556,655
Mar 13, 2026
66.86
67.42
66.20
67.26
64.61
686,021
Mar 12, 2026
67.00
68.50
66.28
67.14
64.50
807,652
Mar 11, 2026
67.50
69.60
67.02
67.22
64.58
1,142,531
Mar 10, 2026
68.80
69.16
66.34
67.16
64.52
1,355,645
Mar 9, 2026
68.78
69.16
67.64
68.64
65.94
841,503
Mar 6, 2026
69.02
69.36
67.82
68.52
65.82
1,143,729
Mar 5, 2026
67.58
69.12
67.04
68.42
65.73
1,222,828
Mar 4, 2026
69.98
70.98
67.68
67.72
65.06
1,134,148
Mar 3, 2026
68.70
69.30
66.88
68.06
65.38
1,546,584
Mar 2, 2026
68.46
69.92
67.66
68.16
65.48
1,527,174
Feb 27, 2026
65.88
68.48
65.04
68.10
65.42
2,686,150
Feb 26, 2026
64.52
66.78
62.12
66.10
63.50
2,121,906
Feb 25, 2026
62.14
64.00
60.42
63.74
61.23
1,828,273
Feb 24, 2026
59.78
63.10
59.00
62.20
59.75
1,796,462
Feb 23, 2026
62.26
62.30
59.68
59.68
57.33
1,126,893
Feb 20, 2026
62.02
63.08
61.32
62.36
59.91
1,342,874
Feb 19, 2026
61.54
63.66
61.54
62.32
59.87
1,365,914
Feb 18, 2026
61.58
62.46
60.30
61.74
59.31
1,361,304
Feb 17, 2026
61.96
63.58
61.70
62.14
59.70
1,085,256
Feb 16, 2026
65.00
65.50
61.54
61.84
59.41
1,051,573
Feb 13, 2026
61.18
64.90
60.58
64.18
61.66
1,832,456
Feb 12, 2026
63.20
64.06
60.48
60.48
58.10
2,085,245
Feb 11, 2026
65.30
65.62
62.24
62.34
59.89
2,060,233
Feb 10, 2026
66.86
67.44
65.14
65.72
63.13
1,568,690
Feb 9, 2026
67.60
68.94
66.58
66.82
64.19
974,561
Feb 6, 2026
68.76
69.04
66.34
67.70
65.04
1,738,872
Feb 5, 2026
68.84
71.88
67.82
69.96
67.21
1,906,390
Feb 4, 2026
68.56
70.64
67.94
68.56
65.86
3,318,437
Feb 3, 2026
79.16
79.44
69.24
70.04
67.28
3,507,232
Feb 2, 2026
79.74
81.62
79.46
80.20
77.05
778,287
Jan 30, 2026
78.72
79.74
78.72
78.88
75.78
994,838
Jan 29, 2026
81.12
81.70
78.92
79.22
76.10
852,746
Jan 28, 2026
80.64
82.14
80.16
81.32
78.12
815,145
Jan 27, 2026
83.80
84.24
79.90
80.56
77.39
1,008,454
Jan 26, 2026
84.60
84.90
81.84
83.52
80.23
600,549
Jan 23, 2026
83.06
84.38
82.52
84.38
81.06
779,985
Jan 22, 2026
84.88
84.88
83.10
83.30
80.02
1,011,644
Jan 21, 2026
84.06
84.72
82.70
84.08
80.77
605,079
Jan 20, 2026
84.88
85.66
83.98
84.58
81.25
550,768
Jan 19, 2026
87.00
87.14
84.76
84.88
81.54
614,821
Jan 16, 2026
87.92
87.92
86.16
87.64
84.19
989,481
Jan 15, 2026
87.08
88.28
86.86
88.00
84.54
802,753
Jan 14, 2026
88.70
89.02
87.30
87.80
84.35
900,394
Jan 13, 2026
89.98
91.22
88.46
88.46
84.98
777,005
Jan 12, 2026
91.70
93.12
89.90
90.20
86.65
748,875
Jan 9, 2026
90.42
91.94
90.32
91.26
87.67
629,455
Jan 8, 2026
90.44
90.75
87.66
90.16
86.61
702,667
Jan 7, 2026
91.20
91.88
89.58
90.44
86.88
704,448
Jan 6, 2026
92.00
92.00
88.80
90.72
87.15
793,764
Jan 5, 2026
88.70
92.48
88.60
92.08
88.46
1,001,810
Jan 2, 2026
88.68
89.04
86.64
87.96
84.50
661,020
Dec 31, 2025
89.10
89.22
87.96
88.34
84.87
166,502
Dec 30, 2025
88.98
89.44
88.28
89.18
85.67
388,986
Dec 29, 2025
88.58
89.96
88.10
88.90
85.40
431,091
Dec 24, 2025
88.24
88.62
87.66
88.26
84.79
98,981
Dec 23, 2025
89.90
90.08
88.24
88.24
84.77
347,389
Dec 22, 2025
89.40
90.58
88.76
90.08
86.54
404,659
Dec 19, 2025
90.10
90.80
89.52
89.52
86.00
1,392,261
Dec 18, 2025
91.14
91.18
89.58
90.74
87.17
565,316
Dec 17, 2025
90.94
90.94
88.92
90.56
87.00
676,539
Dec 16, 2025
92.02
92.34
90.30
90.50
86.94
683,836
Dec 15, 2025
89.38
92.14
89.16
91.88
88.27
752,627
Dec 12, 2025
88.98
89.48
88.48
88.86
85.36
725,117
Dec 11, 2025
88.20
88.82
87.40
88.64
85.15
502,963
Dec 10, 2025
88.44
89.58
87.92
88.08
84.62
556,008
Dec 9, 2025
88.46
90.16
88.04
88.70
85.21
831,499
Dec 8, 2025
90.00
90.08
86.94
87.32
83.89
616,305
Dec 5, 2025
90.06
91.42
89.86
90.28
86.73
675,699
Dec 4, 2025
90.48
90.92
89.36
89.94
86.40
681,100
Dec 3, 2025
89.28
90.72
88.98
90.44
86.88
485,371
Dec 2, 2025
90.80
90.90
88.46
89.16
85.65
419,610
Dec 1, 2025
90.82
91.86
89.96
90.64
87.07
580,664
Nov 28, 2025
91.02
92.02
90.64
91.60
88.00
395,771
Nov 27, 2025
90.88
92.00
90.88
91.02
87.44
422,301
Nov 26, 2025
91.70
92.06
90.52
91.70
88.09
717,014
Nov 25, 2025
91.18
91.48
90.28
91.38
87.79
674,042
Nov 24, 2025
92.80
93.04
91.16
91.54
87.94
1,430,144
Nov 21, 2025
92.70
93.86
91.46
92.76
89.11
1,119,915
Nov 20, 2025
92.00
92.00
90.72
91.16
87.57
632,422
Nov 19, 2025
90.36
92.76
90.12
91.36
87.77
820,559
Nov 18, 2025
90.78
91.30
90.20
90.46
86.90
816,988
Nov 17, 2025
94.96
95.00
91.62
91.86
88.25
647,869
Nov 14, 2025
93.10
94.44
92.42
94.44
90.73
892,616
Nov 13, 2025
94.26
94.72
92.62
93.86
90.17
836,471
Nov 12, 2025
95.70
95.84
93.56
93.56
89.88
1,156,715
Nov 11, 2025
94.80
95.96
93.36
95.82
92.05
952,689
Nov 10, 2025
97.50
97.86
92.82
93.64
89.96
1,390,638
Nov 7, 2025
101.25
102.15
95.64
96.54
92.74
1,387,992
Nov 6, 2025
108.15
108.50
100.15
100.40
96.45
994,337
Nov 5, 2025
109.20
111.25
108.05
108.85
104.57
959,453
Nov 4, 2025
105.65
109.05
104.45
107.00
102.79
907,107
Nov 3, 2025
106.35
107.05
105.50
106.00
101.83
859,714
Oct 31, 2025
105.50
106.85
105.40
106.25
102.07
744,228
Oct 30, 2025
105.25
106.00
104.60
105.20
101.06
974,025
Oct 29, 2025
109.60
110.15
106.00
106.00
101.83
881,500
