Wolters Kluwer N.V. (FRA:WOSB)
Germany · Delayed Price · Currency is EUR 109.70
-0.10 (-0.09%)
Last updated: Sep 9, 2025, 8:01 AM CET
Wolters Kluwer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 109.70 | 109.70 | 109.70 | 109.70 | - | -0.09% | - |
| Sep 8, 2025 | 107.90 | 110.60 | 107.90 | 109.80 | - | 1.20% | 834 |
| Sep 5, 2025 | 108.50 | 108.50 | 108.50 | 108.50 | - | -0.09% | 15 |
| Sep 4, 2025 | 104.10 | 108.60 | 104.10 | 108.60 | - | 4.17% | 115 |
| Sep 3, 2025 | 104.05 | 104.50 | 104.05 | 104.25 | - | -0.90% | 93 |
| Sep 2, 2025 | 106.70 | 106.70 | 105.00 | 105.20 | - | -1.68% | 120 |
| Sep 1, 2025 | 107.30 | 107.30 | 107.00 | 107.00 | - | -1.74% | 255 |
| Aug 29, 2025 | 109.45 | 109.45 | 108.05 | 108.90 | - | -0.50% | 149 |
| Aug 28, 2025 | 111.00 | 111.00 | 109.45 | 109.45 | - | -1.75% | 25 |
| Aug 27, 2025 | 110.80 | 111.40 | 110.35 | 111.40 | - | 0.41% | 940 |
| Aug 26, 2025 | 111.55 | 111.60 | 110.95 | 110.95 | - | -2.29% | 132 |
| Aug 25, 2025 | 114.95 | 114.95 | 113.15 | 113.55 | - | -1.52% | 190 |
| Aug 22, 2025 | 114.40 | 115.35 | 114.40 | 115.30 | - | 0.22% | 215 |
| Aug 21, 2025 | 117.75 | 118.35 | 115.05 | 115.05 | - | -1.71% | 90 |
| Aug 20, 2025 | 111.85 | 117.05 | 111.85 | 117.05 | - | 3.31% | 168 |
| Aug 19, 2025 | 112.60 | 113.30 | 112.60 | 113.30 | - | -0.44% | 104 |
| Aug 18, 2025 | 113.10 | 113.80 | 113.10 | 113.80 | - | 0.04% | 104 |
| Aug 15, 2025 | 113.35 | 113.75 | 112.95 | 113.75 | - | 1.02% | 104 |
| Aug 14, 2025 | 111.15 | 113.50 | 111.15 | 112.60 | - | 0.27% | 96 |
| Aug 13, 2025 | 114.90 | 114.90 | 112.30 | 112.30 | - | -1.92% | 1,444 |
| Aug 12, 2025 | 116.25 | 117.15 | 114.50 | 114.50 | - | -2.05% | 849 |
| Aug 11, 2025 | 118.45 | 119.90 | 116.90 | 116.90 | - | -1.39% | 123 |
| Aug 8, 2025 | 123.85 | 124.55 | 118.55 | 118.55 | - | -4.32% | 273 |
| Aug 7, 2025 | 123.25 | 124.00 | 123.25 | 123.90 | - | 1.14% | 192 |
| Aug 6, 2025 | 131.00 | 131.00 | 122.50 | 122.50 | - | -7.41% | 125 |
| Aug 5, 2025 | 133.35 | 133.55 | 132.30 | 132.30 | - | -0.75% | 138 |
| Aug 4, 2025 | 132.70 | 133.30 | 132.70 | 133.30 | - | -1.48% | 115 |
| Aug 1, 2025 | 135.30 | 135.30 | 135.30 | 135.30 | - | -1.13% | 10 |
| Jul 31, 2025 | 137.50 | 137.50 | 136.85 | 136.85 | - | -1.23% | 10 |
| Jul 30, 2025 | 135.25 | 142.20 | 135.25 | 138.55 | - | 2.44% | 371 |
| Jul 29, 2025 | 134.45 | 135.25 | 134.45 | 135.25 | - | 0.93% | 15 |
| Jul 28, 2025 | 134.00 | 136.85 | 134.00 | 134.00 | - | -0.48% | 1,729 |
| Jul 25, 2025 | 136.10 | 136.40 | 134.65 | 134.65 | - | -2.43% | 223 |
| Jul 24, 2025 | 139.15 | 139.15 | 138.00 | 138.00 | - | -0.72% | 3 |
| Jul 23, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | - | 1.68% | 1,000 |
| Jul 22, 2025 | 136.70 | 136.70 | 136.70 | 136.70 | - | -1.34% | 1,000 |
| Jul 21, 2025 | 140.45 | 140.45 | 138.55 | 138.55 | - | -1.74% | 1,000 |
| Jul 18, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | - | - | 207 |
| Jul 17, 2025 | 138.65 | 141.00 | 138.65 | 141.00 | - | 0.97% | 207 |
| Jul 16, 2025 | 138.40 | 139.65 | 138.40 | 139.65 | - | - | 30 |
| Jul 15, 2025 | 139.10 | 139.65 | 139.10 | 139.65 | - | -0.14% | 50 |
| Jul 14, 2025 | 137.75 | 139.85 | 137.75 | 139.85 | - | 0.83% | 30 |
| Jul 11, 2025 | 138.70 | 138.70 | 138.70 | 138.70 | - | -0.39% | 120 |
| Jul 10, 2025 | 138.50 | 139.55 | 138.50 | 139.25 | - | 0.29% | 120 |
| Jul 9, 2025 | 138.85 | 138.85 | 138.85 | 138.85 | - | -0.18% | - |
| Jul 8, 2025 | 139.10 | 139.10 | 139.10 | 139.10 | - | 0.07% | 35 |
| Jul 7, 2025 | 139.20 | 139.20 | 139.00 | 139.00 | - | 0.76% | 35 |
| Jul 4, 2025 | 138.30 | 138.30 | 137.95 | 137.95 | - | -1.18% | 24 |
| Jul 3, 2025 | 137.40 | 139.60 | 137.40 | 139.60 | - | 1.16% | 117 |
| Jul 2, 2025 | 139.40 | 139.40 | 137.85 | 138.00 | - | - | 75 |