Wolters Kluwer N.V.
66.80EUR
-0.4600 (-0.68%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 67.26 | 892,551 |
| Fr 09/04/26 | 68.86 | 1,169,184 |
| Th 09/03/26 | 70.58 | 1,315,841 |
| We 09/02/26 | 68.00 | 1,489,394 |
| Tu 09/01/26 | 69.78 | 1,097,278 |
| Mo 08/31/26 | 70.84 | 1,124,767 |
| Fr 08/28/26 | 70.22 | 876,286 |
| Th 08/27/26 | 70.12 | 925,049 |
| We 08/26/26 | 69.04 | 1,111,431 |
| Tu 08/25/26 | 69.50 | 1,653,646 |
| Mo 08/24/26 | 71.70 | 825,952 |
| Fr 08/21/26 | 71.22 | 1,095,828 |
| Th 08/20/26 | 70.78 | 790,706 |
| We 08/19/26 | 70.62 | 1,290,401 |
| Tu 08/18/26 | 69.98 | 1,156,408 |
| Mo 08/17/26 | 68.52 | 762,458 |
| Fr 08/14/26 | 69.78 | 1,684,924 |
| Th 08/13/26 | 68.32 | 801,087 |
| We 08/12/26 | 69.16 | 1,003,362 |
| Tu 08/11/26 | 70.90 | 1,071,867 |
| Mo 08/10/26 | 70.42 | 754,990 |
| Fr 08/07/26 | 70.08 | 1,151,147 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 69.62 | 1,234,776 |
| We 08/05/26 | 70.24 | 1,719,520 |
| Tu 08/04/26 | 71.60 | 1,147,832 |
| Mo 08/03/26 | 69.62 | 938,043 |
| Fr 07/31/26 | 67.88 | 1,129,904 |
| Th 07/30/26 | 68.78 | 1,482,628 |
| We 07/29/26 | 74.10 | 1,905,204 |
| Tu 07/28/26 | 71.86 | 1,666,288 |
| Mo 07/27/26 | 67.36 | 1,849,553 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 60.18 | 1,190,177 |
| Mo 07/06/26 | 57.88 | 733,100 |
| Fr 07/03/26 | 57.62 | 591,658 |
| Th 07/02/26 | 57.58 | 1,173,327 |
| We 07/01/26 | 57.20 | 1,324,035 |
| Tu 06/30/26 | 56.44 | 959,412 |
| Mo 06/29/26 | 56.86 | 1,064,301 |
| Fr 06/26/26 | 57.00 | 1,361,372 |
| Th 06/25/26 | 55.82 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 06/05/26 | 63.48 | 1,082,467 |
| Th 06/04/26 | 64.26 | 1,256,054 |
| We 06/03/26 | 60.26 | 995,807 |
| Tu 06/02/26 | 61.66 | 1,290,856 |
| Mo 06/01/26 | 64.04 | 1,567,135 |
| Fr 05/29/26 | 61.02 | 3,033,540 |
| Th 05/28/26 | 60.60 | 862,032 |
| We 05/27/26 | 61.12 | 1,169,133 |
| Tu 05/26/26 | 60.38 | 864,717 |
| Date | Last Price | Volume |
|---|---|---|
| We 05/06/26 | 63.42 | 3,176,122 |
| Tu 05/05/26 | 68.44 | 864,665 |
| Mo 05/04/26 | 68.92 | 892,205 |
| Th 04/30/26 | 66.42 | 907,022 |
| We 04/29/26 | 66.04 | 629,519 |
| Tu 04/28/26 | 66.44 | 696,614 |
| Mo 04/27/26 | 66.52 | 622,361 |
| Fr 04/24/26 | 66.42 | 988,086 |
| Th 04/23/26 | 65.78 |
| Date | Last Price | Volume |
|---|---|---|
| We 04/01/26 | 65.08 | 1,205,419 |
| Tu 03/31/26 | 64.62 | 1,551,667 |
| Mo 03/30/26 | 63.82 | 749,888 |
| Fr 03/27/26 | 62.32 | 947,115 |
| Th 03/26/26 | 63.96 | 1,110,580 |
| We 03/25/26 | 62.74 | 917,136 |
| Tu 03/24/26 | 62.56 | 933,663 |
| Mo 03/23/26 | 63.82 | 1,139,675 |
| Fr 03/20/26 | 65.44 |
| Date | Last Price | Volume |
|---|---|---|
| Mo 03/02/26 | 68.16 | 1,527,174 |
| Fr 02/27/26 | 68.10 | 2,686,150 |
| Th 02/26/26 | 66.10 | 2,121,906 |
| We 02/25/26 | 63.74 | 1,828,273 |
| Tu 02/24/26 | 62.20 | 1,796,462 |
| Mo 02/23/26 | 59.68 | 1,126,893 |
| Fr 02/20/26 | 62.36 | 1,342,874 |
| Th 02/19/26 | 62.32 | 1,365,914 |
| We 02/18/26 | 61.74 |
| Date | Last Price | Volume |
|---|---|---|
| Th 01/29/26 | 79.22 | 852,746 |
| We 01/28/26 | 81.32 | 815,145 |
| Tu 01/27/26 | 80.56 | 1,008,454 |
| Mo 01/26/26 | 83.52 | 600,549 |
| Fr 01/23/26 | 84.38 | 779,985 |
| Th 01/22/26 | 83.30 | 1,011,644 |
| We 01/21/26 | 84.08 | 605,079 |
| Tu 01/20/26 | 84.58 | 550,768 |
| Mo 01/19/26 | 84.88 | 614,821 |
| Date | Last Price | Volume |
|---|---|---|
| Mo 12/29/25 | 88.90 | 431,091 |
| We 12/24/25 | 88.26 | 98,981 |
| Tu 12/23/25 | 88.24 | 347,389 |
| Mo 12/22/25 | 90.08 | 404,659 |
| Fr 12/19/25 | 89.52 | 1,392,261 |
| Th 12/18/25 | 90.74 | 565,316 |
| We 12/17/25 | 90.56 | 676,539 |
| Tu 12/16/25 | 90.50 | 683,836 |
| Mo 12/15/25 | 91.88 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 11/25/25 | 91.38 | 674,042 |
| Mo 11/24/25 | 91.54 | 1,430,144 |
| Fr 11/21/25 | 92.76 | 1,119,915 |
| Th 11/20/25 | 91.16 | 632,422 |
| We 11/19/25 | 91.36 | 820,559 |
| Tu 11/18/25 | 90.46 | 816,988 |
| Mo 11/17/25 | 91.86 | 647,869 |
| Fr 11/14/25 | 94.44 | 892,616 |
| Th 11/13/25 | 93.86 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 10/24/25 | 114.10 | 876,872 |
| Th 10/23/25 | 112.85 | 689,284 |
| We 10/22/25 | 112.75 | 479,861 |
| Tu 10/21/25 | 111.35 | 547,673 |
| Mo 10/20/25 | 110.20 | 614,287 |
| Fr 10/17/25 | 109.15 | 627,433 |
| Th 10/16/25 | 109.50 | 669,962 |
| We 10/15/25 | 109.75 | 752,146 |
| Tu 10/14/25 | 109.95 | 520,014 |
| Date | Last Price | Volume |
|---|---|---|
| We 09/24/25 | 112.90 | 742,593 |
| Tu 09/23/25 | 113.70 | 802,786 |
| Mo 09/22/25 | 113.55 | 552,851 |
| Fr 09/19/25 | 114.10 | 2,289,896 |
| Th 09/18/25 | 116.50 | 1,430,707 |
| We 09/17/25 | 109.95 | 608,754 |
| Tu 09/16/25 | 110.35 | 687,298 |
| Mo 09/15/25 | 110.60 | 657,485 |
| Fr 09/12/25 | 112.30 |
| Fr 07/24/26 | 62.46 | 1,177,535 |
| Th 07/23/26 | 59.76 | 1,013,540 |
| We 07/22/26 | 59.98 | 845,715 |
| Tu 07/21/26 | 60.00 | 773,878 |
| Mo 07/20/26 | 61.42 | 824,534 |
| Fr 07/17/26 | 61.78 | 847,677 |
| Th 07/16/26 | 62.70 | 687,172 |
| We 07/15/26 | 63.18 | 1,040,577 |
| Tu 07/14/26 | 61.26 | 934,501 |
| Mo 07/13/26 | 62.44 | 1,011,208 |
| Fr 07/10/26 | 60.50 | 894,792 |
| Th 07/09/26 | 59.92 | 1,549,834 |
| We 07/08/26 | 59.02 | 1,070,828 |
| 1,382,787 |
| We 06/24/26 | 56.26 | 1,524,647 |
| Tu 06/23/26 | 56.74 | 1,308,786 |
| Mo 06/22/26 | 56.54 | 1,023,243 |
| Fr 06/19/26 | 58.86 | 2,026,065 |
| Th 06/18/26 | 58.20 | 1,406,136 |
| We 06/17/26 | 59.80 | 1,009,952 |
| Tu 06/16/26 | 59.94 | 1,019,473 |
| Mo 06/15/26 | 60.24 | 1,141,670 |
| Fr 06/12/26 | 61.10 | 1,236,870 |
| Th 06/11/26 | 60.68 | 1,584,428 |
| We 06/10/26 | 63.08 | 1,040,805 |
| Tu 06/09/26 | 64.30 | 923,310 |
| Mo 06/08/26 | 63.64 | 835,099 |
| Mo 05/25/26 | 61.74 | 494,234 |
| Fr 05/22/26 | 62.50 | 1,060,105 |
| Th 05/21/26 | 63.02 | 862,882 |
| We 05/20/26 | 63.58 | 1,323,654 |
| Tu 05/19/26 | 66.08 | 1,135,993 |
| Mo 05/18/26 | 63.80 | 1,186,000 |
| Fr 05/15/26 | 61.22 | 1,938,997 |
| Th 05/14/26 | 58.36 | 904,857 |
| We 05/13/26 | 57.10 | 1,914,917 |
| Tu 05/12/26 | 60.96 | 1,109,133 |
| Mo 05/11/26 | 61.72 | 745,857 |
| Fr 05/08/26 | 61.90 | 967,164 |
| Th 05/07/26 | 61.20 | 2,296,154 |
| 1,129,425 |
| We 04/22/26 | 68.46 | 1,155,177 |
| Tu 04/21/26 | 69.72 | 1,637,142 |
| Mo 04/20/26 | 69.32 | 1,285,470 |
| Fr 04/17/26 | 71.34 | 1,671,987 |
| Th 04/16/26 | 69.70 | 1,439,986 |
| We 04/15/26 | 67.08 | 920,544 |
| Tu 04/14/26 | 65.00 | 887,958 |
| Mo 04/13/26 | 63.54 | 747,984 |
| Fr 04/10/26 | 62.68 | 1,050,581 |
| Th 04/09/26 | 63.56 | 1,216,609 |
| We 04/08/26 | 64.60 | 1,246,791 |
| Tu 04/07/26 | 64.72 | 794,378 |
| Th 04/02/26 | 65.32 | 861,456 |
| 2,152,092 |
| Th 03/19/26 | 65.06 | 1,205,998 |
| We 03/18/26 | 65.30 | 1,060,314 |
| Tu 03/17/26 | 66.28 | 818,174 |
| Mo 03/16/26 | 66.58 | 556,655 |
| Fr 03/13/26 | 67.26 | 686,021 |
| Th 03/12/26 | 67.14 | 807,652 |
| We 03/11/26 | 67.22 | 1,142,531 |
| Tu 03/10/26 | 67.16 | 1,355,645 |
| Mo 03/09/26 | 68.64 | 841,503 |
| Fr 03/06/26 | 68.52 | 1,143,729 |
| Th 03/05/26 | 68.42 | 1,222,828 |
| We 03/04/26 | 67.72 | 1,134,148 |
| Tu 03/03/26 | 68.06 | 1,546,584 |
| 1,361,304 |
| Tu 02/17/26 | 62.14 | 1,085,256 |
| Mo 02/16/26 | 61.84 | 1,051,573 |
| Fr 02/13/26 | 64.18 | 1,832,456 |
| Th 02/12/26 | 60.48 | 2,085,245 |
| We 02/11/26 | 62.34 | 2,060,233 |
| Tu 02/10/26 | 65.72 | 1,568,690 |
| Mo 02/09/26 | 66.82 | 974,561 |
| Fr 02/06/26 | 67.70 | 1,738,872 |
| Th 02/05/26 | 69.96 | 1,906,390 |
| We 02/04/26 | 68.56 | 3,318,437 |
| Tu 02/03/26 | 70.04 | 3,507,232 |
| Mo 02/02/26 | 80.20 | 778,287 |
| Fr 01/30/26 | 78.88 | 994,838 |
| Fr 01/16/26 | 87.64 | 989,481 |
| Th 01/15/26 | 88.00 | 802,753 |
| We 01/14/26 | 87.80 | 900,394 |
| Tu 01/13/26 | 88.46 | 777,005 |
| Mo 01/12/26 | 90.20 | 748,875 |
| Fr 01/09/26 | 91.26 | 629,455 |
| Th 01/08/26 | 90.16 | 702,667 |
| We 01/07/26 | 90.44 | 704,448 |
| Tu 01/06/26 | 90.72 | 793,764 |
| Mo 01/05/26 | 92.08 | 1,001,810 |
| Fr 01/02/26 | 87.96 | 661,020 |
| We 12/31/25 | 88.34 | 166,502 |
| Tu 12/30/25 | 89.18 | 388,986 |
| 752,627 |
| Fr 12/12/25 | 88.86 | 725,117 |
| Th 12/11/25 | 88.64 | 502,963 |
| We 12/10/25 | 88.08 | 556,008 |
| Tu 12/09/25 | 88.70 | 831,499 |
| Mo 12/08/25 | 87.32 | 616,305 |
| Fr 12/05/25 | 90.28 | 675,699 |
| Th 12/04/25 | 89.94 | 681,100 |
| We 12/03/25 | 90.44 | 485,371 |
| Tu 12/02/25 | 89.16 | 419,610 |
| Mo 12/01/25 | 90.64 | 580,664 |
| Fr 11/28/25 | 91.60 | 395,771 |
| Th 11/27/25 | 91.02 | 422,301 |
| We 11/26/25 | 91.70 | 717,014 |
| 836,471 |
| We 11/12/25 | 93.56 | 1,156,715 |
| Tu 11/11/25 | 95.82 | 952,689 |
| Mo 11/10/25 | 93.64 | 1,390,638 |
| Fr 11/07/25 | 96.54 | 1,387,992 |
| Th 11/06/25 | 100.40 | 994,337 |
| We 11/05/25 | 108.85 | 959,453 |
| Tu 11/04/25 | 107.00 | 907,107 |
| Mo 11/03/25 | 106.00 | 859,714 |
| Fr 10/31/25 | 106.25 | 744,228 |
| Th 10/30/25 | 105.20 | 974,025 |
| We 10/29/25 | 106.00 | 881,500 |
| Tu 10/28/25 | 110.70 | 672,691 |
| Mo 10/27/25 | 112.70 | 640,276 |
| Mo 10/13/25 | 110.15 | 450,939 |
| Fr 10/10/25 | 109.30 | 765,353 |
| Th 10/09/25 | 110.00 | 601,588 |
| We 10/08/25 | 110.85 | 778,075 |
| Tu 10/07/25 | 110.80 | 578,736 |
| Mo 10/06/25 | 112.85 | 716,399 |
| Fr 10/03/25 | 112.25 | 977,664 |
| Th 10/02/25 | 115.05 | 775,625 |
| We 10/01/25 | 114.25 | 876,002 |
| Tu 09/30/25 | 116.15 | 921,903 |
| Mo 09/29/25 | 113.90 | 638,902 |
| Fr 09/26/25 | 112.25 | 767,241 |
| Th 09/25/25 | 112.60 | 662,499 |
| 1,209,495 |
| Th 09/11/25 | 106.80 | 517,965 |
| We 09/10/25 | 105.50 | 668,058 |
| Tu 09/09/25 | 109.15 | 606,937 |
| Mo 09/08/25 | 110.05 | 735,727 |