Cboe UK
EUR
Wolters Kluwer N.V. (WKLA.XC)
85.66
0.00
(0.00%)
At close: October 22 at 2:28:17 PM GMT+1
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 30, 2026
85.66
85.66
85.66
85.66
85.66
-
Oct 29, 2026
85.66
85.66
85.66
85.66
85.66
-
Oct 28, 2026
85.66
85.66
85.66
85.66
85.66
-
Oct 27, 2026
85.66
85.66
85.66
85.66
85.66
-
Oct 26, 2026
85.66
85.66
85.66
85.66
85.66
-
Oct 23, 2026
85.66
85.66
85.66
85.66
85.66
-
Oct 22, 2026
85.66
85.66
85.66
85.66
85.66
59
Oct 21, 2026
80.31
80.31
80.31
80.31
80.31
-
Oct 20, 2026
80.31
80.31
80.31
80.31
80.31
-
Oct 19, 2026
80.31
80.31
80.31
80.31
80.31
-
Oct 16, 2026
80.31
80.31
80.31
80.31
80.31
-
Oct 15, 2026
80.31
80.31
80.31
80.31
80.31
85
Oct 14, 2026
78.60
78.60
78.60
78.60
78.60
33
Oct 13, 2026
68.23
68.23
68.23
68.23
68.23
-
Oct 12, 2026
68.23
68.23
68.23
68.23
68.23
-
Oct 9, 2026
68.23
68.23
68.23
68.23
68.23
-
Oct 8, 2026
68.23
68.23
68.23
68.23
68.23
-
Oct 7, 2026
68.23
68.23
68.23
68.23
68.23
-
Oct 6, 2026
68.23
68.23
68.23
68.23
68.23
-
Oct 5, 2026
68.23
68.23
68.23
68.23
68.23
150
Oct 2, 2026
67.73
67.73
67.73
67.73
67.73
157
Oct 1, 2026
67.42
67.42
67.42
67.42
67.42
-
Sep 30, 2026
67.42
67.42
67.42
67.42
67.42
-
Sep 29, 2026
67.42
67.42
67.42
67.42
67.42
-
Sep 28, 2026
67.28
67.42
67.28
67.42
67.42
260
Sep 25, 2026
67.91
68.21
67.91
68.21
68.21
616
Sep 24, 2026
68.92
68.92
68.79
68.79
68.79
304
Sep 23, 2026
69.14
69.14
69.14
69.14
69.14
-
Sep 22, 2026
69.14
69.14
69.14
69.14
69.14
-
Sep 21, 2026
69.14
69.14
69.14
69.14
69.14
-
Sep 18, 2026
68.74
69.14
68.74
69.14
69.14
257
Sep 17, 2026
69.89
69.89
69.89
69.89
69.89
135
Sep 16, 2026
70.42
70.42
70.42
70.42
70.42
-
Sep 15, 2026
70.42
70.42
70.42
70.42
70.42
146
Sep 14, 2026
68.77
68.77
68.77
68.77
68.77
-
Sep 11, 2026
68.77
68.77
68.77
68.77
68.77
-
Sep 10, 2026
68.77
68.77
68.77
68.77
68.77
-
Sep 9, 2026
68.77
68.77
68.77
68.77
68.77
-
Sep 8, 2026
68.77
68.77
68.77
68.77
68.77
-
Sep 7, 2026
68.77
68.77
68.77
68.77
68.77
-
Sep 4, 2026
68.77
68.77
68.77
68.77
68.77
-
Sep 3, 2026
68.77
68.77
68.77
68.77
68.77
-
Sep 2, 2026
68.77
68.77
68.77
68.77
68.77
-
Sep 1, 2026
1.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
68.77
68.77
68.77
68.77
68.77
-
Aug 28, 2026
68.77
68.77
68.77
68.77
67.76
-
Aug 27, 2026
68.77
68.77
68.77
68.77
67.76
66
Aug 26, 2026
69.53
69.53
69.53
69.53
68.51
-
Aug 25, 2026
69.53
69.53
69.53
69.53
68.51
-
Aug 24, 2026
69.53
69.53
69.53
69.53
68.51
-
Aug 21, 2026
69.53
69.53
69.53
69.53
68.51
-
Aug 20, 2026
69.53
69.53
69.53
69.53
68.51
-
Aug 19, 2026
69.53
69.53
69.53
69.53
68.51
-
Aug 18, 2026
69.53
69.53
69.53
69.53
68.51
71
Aug 17, 2026
70.49
70.49
70.49
70.49
69.45
-
Aug 14, 2026
70.49
70.49
70.49
70.49
69.45
-
Aug 13, 2026
70.49
70.49
70.49
70.49
69.45
-
Aug 12, 2026
70.49
70.49
70.49
70.49
69.45
-
Aug 11, 2026
70.49
70.49
70.49
70.49
69.45
-
Aug 10, 2026
70.49
70.49
70.49
70.49
69.45
147
Aug 7, 2026
70.44
70.44
70.44
70.44
69.41
-
Aug 6, 2026
70.44
70.44
70.44
70.44
69.41
-
Aug 5, 2026
68.68
73.35
68.68
70.44
69.41
1,278
Aug 4, 2026
67.67
67.67
67.67
67.67
66.68
-
Aug 3, 2026
67.67
67.67
67.67
67.67
66.68
-
Jul 31, 2026
67.14
67.67
67.14
67.67
66.68
999
Jul 30, 2026
72.94
73.01
70.46
70.46
69.43
669
Jul 29, 2026
73.64
73.64
73.64
73.64
72.56
6
Jul 28, 2026
72.00
72.00
72.00
72.00
70.94
57
Jul 27, 2026
66.01
67.37
66.01
67.37
66.38
1,138
Jul 24, 2026
62.43
62.43
62.43
62.43
61.51
169
Jul 23, 2026
59.82
59.82
59.82
59.82
58.94
-
Jul 22, 2026
60.65
60.77
59.82
59.82
58.94
421
Jul 21, 2026
62.51
62.51
62.51
62.51
61.59
-
Jul 20, 2026
62.51
62.51
62.51
62.51
61.59
-
Jul 17, 2026
62.51
62.51
62.51
62.51
61.59
-
Jul 16, 2026
62.50
62.61
62.50
62.51
61.59
337
Jul 15, 2026
62.23
63.09
62.23
63.06
62.13
908
Jul 14, 2026
60.17
60.17
60.17
60.17
59.29
-
Jul 13, 2026
60.17
60.17
60.17
60.17
59.29
-
Jul 10, 2026
60.17
60.17
60.17
60.17
59.29
-
Jul 9, 2026
61.57
61.57
60.17
60.17
59.29
441
Jul 8, 2026
59.59
59.59
58.71
58.71
57.85
531
Jul 7, 2026
57.84
57.84
57.84
57.84
56.99
-
Jul 6, 2026
59.04
59.04
57.84
57.84
56.99
1,212
Jul 3, 2026
57.34
57.76
57.26
57.71
56.86
1,565
Jul 2, 2026
56.17
56.17
56.07
56.07
55.25
446
Jul 1, 2026
55.63
57.13
55.60
57.09
56.25
3,070
Jun 30, 2026
57.23
57.23
57.23
57.23
56.39
-
Jun 29, 2026
57.26
57.26
57.23
57.23
56.39
193
Jun 26, 2026
56.94
57.02
56.80
57.02
56.18
626
Jun 25, 2026
56.75
56.75
56.75
56.75
55.92
-
Jun 24, 2026
56.69
56.75
56.69
56.75
55.92
493
Jun 23, 2026
57.17
57.38
57.17
57.37
56.53
641
Jun 22, 2026
58.81
58.81
58.81
58.81
57.95
-
Jun 19, 2026
58.81
58.81
58.81
58.81
57.95
-
Jun 18, 2026
58.81
58.81
58.81
58.81
57.95
160
Jun 17, 2026
61.31
61.31
61.31
61.31
60.41
-
Jun 16, 2026
61.31
61.31
61.31
61.31
60.41
-
Jun 15, 2026
61.31
61.31
61.31
61.31
60.41
-
Jun 12, 2026
61.31
61.31
61.31
61.31
60.41
-
Jun 11, 2026
60.76
61.89
60.76
61.31
60.41
432
Jun 10, 2026
62.26
63.35
62.26
63.35
62.42
379
Jun 9, 2026
63.76
63.76
63.76
63.76
62.82
163
Jun 8, 2026
62.66
63.19
62.52
63.13
62.20
560
Jun 5, 2026
61.71
61.71
61.71
61.71
60.80
-
Jun 4, 2026
61.71
61.71
61.71
61.71
60.80
-
Jun 3, 2026
61.71
61.71
61.71
61.71
60.80
71
Jun 2, 2026
64.21
64.21
64.21
64.21
63.27
103
Jun 1, 2026
61.16
61.16
61.16
61.16
60.26
-
May 29, 2026
61.16
61.16
61.16
61.16
60.26
-
May 28, 2026
61.16
61.16
61.16
61.16
60.26
-
May 27, 2026
61.16
61.16
61.16
61.16
60.26
182
May 26, 2026
1.59
Dividend
Dividends on any given ex-date include regular and any special dividends
May 26, 2026
62.16
62.16
62.16
62.16
61.25
-
May 22, 2026
63.48
63.48
62.16
62.16
59.68
492
May 21, 2026
62.94
62.94
62.94
62.94
60.43
-
May 20, 2026
62.94
62.94
62.94
62.94
60.43
-
May 19, 2026
62.94
62.94
62.94
62.94
60.43
-
May 18, 2026
62.94
62.94
62.94
62.94
60.43
140
May 15, 2026
62.54
62.54
62.54
62.54
60.05
-
May 14, 2026
62.54
62.54
62.54
62.54
60.05
-
May 13, 2026
62.54
62.54
62.54
62.54
60.05
-
May 12, 2026
62.54
62.54
62.54
62.54
60.05
-
May 11, 2026
62.54
62.54
62.54
62.54
60.05
-
May 8, 2026
62.54
62.54
62.54
62.54
60.05
-
May 7, 2026
62.54
62.54
62.54
62.54
60.05
-
May 6, 2026
63.34
63.34
59.33
62.54
60.05
834
May 5, 2026
68.25
68.25
68.23
68.23
65.51
239
May 1, 2026
66.12
66.12
66.12
66.12
63.48
-
Apr 30, 2026
66.12
66.12
66.12
66.12
63.48
-
Apr 29, 2026
66.14
66.14
66.12
66.12
63.48
175
Apr 28, 2026
66.30
66.30
66.30
66.30
63.66
154
Apr 27, 2026
66.55
66.55
66.55
66.55
63.90
-
Apr 24, 2026
65.94
66.55
65.94
66.55
63.90
348
Apr 23, 2026
66.63
67.26
66.10
66.10
63.46
788
Apr 22, 2026
70.24
70.24
70.24
70.24
67.44
-
Apr 21, 2026
70.24
70.24
70.24
70.24
67.44
70
Apr 20, 2026
72.31
72.31
72.31
72.31
69.43
-
Apr 17, 2026
71.48
72.64
71.48
72.31
69.43
322
Apr 16, 2026
69.76
70.22
69.76
70.22
67.42
148
Apr 15, 2026
65.50
65.50
65.26
65.48
62.87
61
Apr 14, 2026
63.74
63.74
63.74
63.74
61.20
-
Apr 13, 2026
63.74
63.74
63.74
63.74
61.20
-
Apr 10, 2026
63.81
63.89
63.74
63.74
61.20
77
Apr 9, 2026
64.98
64.98
64.98
64.98
62.39
-
Apr 8, 2026
64.98
64.98
64.98
64.98
62.39
4
Apr 7, 2026
65.94
65.94
65.94
65.94
63.31
6
Apr 2, 2026
64.11
64.11
64.11
64.11
61.55
-
Apr 1, 2026
64.11
64.11
64.11
64.11
61.55
38
Mar 31, 2026
64.70
64.70
64.70
64.70
62.12
14
Mar 30, 2026
63.32
63.32
63.32
63.32
60.79
-
Mar 27, 2026
63.32
63.32
63.32
63.32
60.79
-
Mar 26, 2026
63.32
63.32
63.32
63.32
60.79
163
Mar 25, 2026
62.53
62.53
62.53
62.53
60.04
-
Mar 24, 2026
62.53
62.53
62.53
62.53
60.04
165
Mar 23, 2026
65.58
65.58
65.27
65.27
62.67
214
Mar 20, 2026
65.07
65.07
65.07
65.07
62.47
-
Mar 19, 2026
65.07
65.07
65.07
65.07
62.47
-
Mar 18, 2026
65.07
65.07
65.07
65.07
62.47
160
Mar 17, 2026
67.58
67.58
67.58
67.58
64.88
-
Mar 16, 2026
67.58
67.58
67.58
67.58
64.88
-
Mar 13, 2026
67.58
67.58
67.58
67.58
64.88
-
Mar 12, 2026
67.33
67.80
67.26
67.58
64.88
398
Mar 11, 2026
67.54
68.92
67.48
67.68
64.98
843
Mar 10, 2026
68.67
68.67
68.67
68.67
65.93
150
Mar 9, 2026
67.88
67.88
67.88
67.88
65.17
150
Mar 6, 2026
68.34
68.34
68.34
68.34
65.61
-
Mar 5, 2026
68.34
68.34
68.34
68.34
65.61
-
Mar 4, 2026
69.04
69.04
68.34
68.34
65.61
269
Mar 3, 2026
68.86
68.86
68.86
68.86
66.11
-
Mar 2, 2026
68.86
68.86
68.86
68.86
66.11
9
Feb 27, 2026
66.59
67.65
66.59
67.65
64.95
153
Feb 26, 2026
63.42
65.78
63.42
65.78
63.16
313
Feb 25, 2026
60.71
63.68
60.71
63.68
61.14
643
Feb 24, 2026
59.66
61.55
59.65
61.55
59.09
514
Feb 23, 2026
61.72
61.72
59.92
60.03
57.64
715
Feb 20, 2026
62.88
62.88
62.88
62.88
60.37
-
Feb 19, 2026
62.05
63.31
62.05
62.88
60.37
906
Feb 18, 2026
61.23
61.23
61.23
61.23
58.79
173
Feb 17, 2026
62.49
62.49
62.00
62.00
59.53
332
Feb 16, 2026
65.45
65.45
61.72
61.72
59.26
625
Feb 13, 2026
60.66
60.66
60.66
60.66
58.24
-
Feb 12, 2026
62.78
62.98
60.66
60.66
58.24
1,321
Feb 11, 2026
63.20
63.20
62.51
62.51
60.02
319
Feb 10, 2026
67.21
67.21
65.32
65.32
62.71
1,034
Feb 9, 2026
67.29
67.29
67.29
67.29
64.61
-
Feb 6, 2026
68.47
68.47
66.86
67.29
64.61
1,118
Feb 5, 2026
69.47
71.05
68.29
69.83
67.04
5,395
Feb 4, 2026
68.63
70.33
68.15
69.33
66.56
7,368
Feb 3, 2026
75.08
75.08
69.52
69.88
67.09
856
Feb 2, 2026
80.47
80.47
80.47
80.47
77.26
74
Jan 30, 2026
79.19
79.19
78.75
78.91
75.76
1,909
Jan 29, 2026
81.27
81.27
79.34
79.38
76.21
628
Jan 28, 2026
80.56
81.26
80.56
81.26
78.02
597
Jan 27, 2026
82.51
82.62
80.52
80.52
77.31
1,214
Jan 26, 2026
83.42
83.42
81.92
83.31
79.99
2,430
Jan 23, 2026
82.98
83.99
82.98
83.99
80.64
383
Jan 22, 2026
83.70
83.97
83.39
83.79
80.45
1,073
Jan 21, 2026
84.14
84.37
82.90
84.25
80.89
1,514
Jan 20, 2026
84.67
84.67
84.41
84.49
81.12
1,123
Jan 19, 2026
86.52
86.52
85.44
85.46
82.05
289
Jan 16, 2026
87.13
87.24
86.71
87.24
83.76
607
Jan 15, 2026
87.11
88.12
86.95
87.97
84.46
2,938
Jan 14, 2026
88.72
88.93
87.39
87.69
84.19
2,655
Jan 13, 2026
89.59
89.92
89.06
89.11
85.56
877
Jan 12, 2026
93.08
93.08
90.04
90.16
86.56
2,205
Jan 9, 2026
90.94
91.31
90.94
91.31
87.67
643
Jan 8, 2026
88.95
90.75
87.82
90.29
86.69
5,398
Jan 7, 2026
91.54
91.63
90.41
90.63
87.01
1,158
Jan 6, 2026
89.03
90.90
89.03
90.68
87.06
3,154
Jan 5, 2026
90.52
92.48
89.92
92.40
88.71
872
Jan 2, 2026
88.74
88.74
87.00
87.86
84.36
3,094
Dec 31, 2025
88.40
88.40
88.40
88.40
84.87
99
Dec 30, 2025
89.11
89.11
89.11
89.11
85.56
-
Dec 29, 2025
88.97
89.72
88.89
89.11
85.56
1,037
Dec 24, 2025
88.35
88.35
88.35
88.35
84.83
-
Dec 23, 2025
88.45
88.45
88.35
88.35
84.83
271
Dec 22, 2025
89.52
90.39
88.81
90.07
86.48
1,698
Dec 19, 2025
90.62
90.62
90.62
90.62
87.01
-
Dec 18, 2025
90.62
90.62
90.62
90.62
87.01
-
Dec 17, 2025
90.62
90.62
90.62
90.62
87.01
-
Dec 16, 2025
90.51
90.65
90.31
90.62
87.01
2,164
Dec 15, 2025
88.18
88.18
88.18
88.18
84.66
-
Dec 12, 2025
88.18
88.18
88.18
88.18
84.66
-
Dec 11, 2025
87.83
88.18
87.70
88.18
84.66
1,319
Dec 10, 2025
88.85
89.55
88.13
88.13
84.61
1,991
Dec 9, 2025
87.07
87.07
87.07
87.07
83.60
-
Dec 8, 2025
88.20
88.20
86.96
87.07
83.60
200
Dec 5, 2025
90.17
90.17
90.01
90.05
86.46
390
Dec 4, 2025
89.48
90.25
89.48
89.97
86.38
5,233
Dec 3, 2025
91.18
91.18
91.18
91.18
87.54
-
Dec 2, 2025
91.18
91.18
91.18
91.18
87.54
-
Dec 1, 2025
91.18
91.18
91.18
91.18
87.54
-
Nov 28, 2025
91.18
91.18
91.18
91.18
87.54
-
Nov 27, 2025
91.54
91.54
91.11
91.18
87.54
676
Nov 26, 2025
91.16
91.81
91.16
91.54
87.89
4,042
Nov 25, 2025
93.70
93.70
93.70
93.70
89.96
-
Nov 24, 2025
93.70
93.70
93.70
93.70
89.96
-
Nov 21, 2025
92.46
93.70
92.31
93.70
89.96
1,250
Nov 20, 2025
91.12
91.12
91.12
91.12
87.49
228
Nov 19, 2025
91.84
91.84
91.84
91.84
88.18
112
Nov 18, 2025
92.08
92.08
92.08
92.08
88.41
-
Nov 17, 2025
91.92
92.08
91.70
92.08
88.41
826
Nov 14, 2025
93.57
93.57
93.57
93.57
89.84
-
Nov 13, 2025
94.00
94.05
93.57
93.57
89.84
54
Nov 12, 2025
95.00
95.00
95.00
95.00
91.21
-
Nov 11, 2025
93.50
95.00
93.50
95.00
91.21
509
Nov 10, 2025
96.21
96.45
93.02
93.02
89.31
309
Nov 7, 2025
96.75
96.98
95.90
96.41
92.56
369
Nov 6, 2025
106.32
106.32
106.32
106.32
102.08
-
Nov 5, 2025
106.32
106.32
106.32
106.32
102.08
-
Nov 4, 2025
106.32
106.32
106.32
106.32
102.08
-
Nov 3, 2025
106.32
106.32
106.32
106.32
102.08
-
Oct 31, 2025
105.93
106.65
105.93
106.32
102.08
617
Oct 30, 2025
105.65
105.82
105.05
105.68
101.46
419
