Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
61,640.04 +2,626.05 (+4.45%) CMC Crypto 200
1,343.75 +66.77 (+5.22%)
Wolters Kluwer N.V. (0NMU.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:45PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 145.00 | 141.00 | 139.45 | 140.45 | 140.45 | 52,908 |
| 01 May 2024 | 140.75 | 140.75 | 140.75 | 140.75 | 140.75 | 12,841 |
| 30 Apr 2024 | 138.00 | 143.80 | 139.95 | 140.45 | 140.45 | 104,821 |
| 29 Apr 2024 | 144.00 | 143.40 | 141.40 | 142.95 | 142.95 | 50,508 |
| 26 Apr 2024 | 141.00 | 143.25 | 138.95 | 142.46 | 142.46 | 123,055 |
| 25 Apr 2024 | 141.00 | 142.40 | 138.10 | 139.28 | 139.28 | 95,562 |
| 24 Apr 2024 | 145.00 | 143.75 | 141.50 | 141.56 | 141.56 | 85,506 |
| 23 Apr 2024 | 138.00 | 142.85 | 140.50 | 142.32 | 142.32 | 360,059 |
| 22 Apr 2024 | 144.73 | 141.85 | 140.85 | 141.39 | 141.39 | 86,241 |
| 19 Apr 2024 | 143.35 | 142.25 | 139.70 | 140.50 | 140.50 | 516,608 |
| 18 Apr 2024 | 144.00 | 142.00 | 139.95 | 141.32 | 141.32 | 113,306 |
| 17 Apr 2024 | 142.00 | 143.15 | 140.60 | 142.32 | 142.32 | 138,053 |
| 16 Apr 2024 | 138.05 | 143.10 | 140.00 | 141.30 | 141.30 | 113,502 |
| 15 Apr 2024 | 143.77 | 143.40 | 140.20 | 142.21 | 142.21 | 866,731 |
| 12 Apr 2024 | 139.52 | 142.05 | 139.40 | 141.08 | 141.08 | 505,541 |
| 11 Apr 2024 | 139.00 | 140.65 | 138.75 | 139.91 | 139.91 | 74,088 |
| 10 Apr 2024 | 145.40 | 141.75 | 138.55 | 139.69 | 139.69 | 109,002 |
| 09 Apr 2024 | 138.00 | 141.15 | 139.10 | 140.11 | 140.11 | 319,325 |
| 08 Apr 2024 | 144.00 | 141.95 | 140.15 | 140.37 | 140.37 | 100,966 |
| 05 Apr 2024 | 137.00 | 141.10 | 137.25 | 140.57 | 140.57 | 280,169 |
| 04 Apr 2024 | 138.57 | 141.35 | 138.30 | 139.14 | 139.14 | 247,565 |
| 03 Apr 2024 | 140.00 | 141.55 | 139.85 | 140.49 | 140.49 | 98,236 |
| 02 Apr 2024 | 145.52 | 146.10 | 141.30 | 142.29 | 142.29 | 132,168 |
| 28 Mar 2024 | 145.20 | 146.25 | 144.35 | 145.22 | 145.22 | 463,085 |
| 27 Mar 2024 | 144.10 | 146.60 | 143.50 | 145.94 | 145.94 | 695,315 |
| 26 Mar 2024 | 143.68 | 145.75 | 143.55 | 144.41 | 144.41 | 130,900 |
| 25 Mar 2024 | 147.00 | 147.65 | 144.75 | 145.11 | 145.11 | 101,680 |
| 22 Mar 2024 | 148.88 | 146.70 | 145.25 | 145.96 | 145.96 | 203,732 |
| 21 Mar 2024 | 149.52 | 148.40 | 144.90 | 145.03 | 145.03 | 270,490 |
| 20 Mar 2024 | 146.00 | 147.65 | 145.90 | 146.66 | 146.66 | 88,296 |
| 19 Mar 2024 | 146.10 | 146.10 | 144.15 | 145.29 | 145.29 | 707,653 |
| 18 Mar 2024 | 145.15 | 145.50 | 144.20 | 145.10 | 145.10 | 80,434 |
| 15 Mar 2024 | 145.00 | 145.75 | 143.35 | 144.55 | 144.55 | 206,440 |
| 14 Mar 2024 | 148.30 | 145.60 | 142.65 | 144.13 | 144.13 | 133,838 |
| 13 Mar 2024 | 144.73 | 144.95 | 143.80 | 144.46 | 144.46 | 459,757 |
| 12 Mar 2024 | 144.77 | 145.05 | 142.90 | 143.95 | 143.95 | 78,702 |
| 11 Mar 2024 | 147.30 | 147.10 | 143.40 | 144.60 | 144.60 | 105,210 |
| 08 Mar 2024 | 146.52 | 146.55 | 145.15 | 146.16 | 146.16 | 123,567 |
| 07 Mar 2024 | 141.20 | 145.85 | 143.20 | 144.39 | 144.39 | 203,614 |
| 06 Mar 2024 | 144.88 | 146.50 | 142.80 | 144.23 | 144.23 | 125,748 |
| 05 Mar 2024 | 145.45 | 146.95 | 144.80 | 145.62 | 145.62 | 105,078 |
| 04 Mar 2024 | 145.82 | 145.95 | 144.65 | 145.06 | 145.06 | 93,511 |
| 01 Mar 2024 | 141.45 | 146.75 | 144.00 | 145.11 | 145.11 | 373,197 |
| 29 Feb 2024 | 144.00 | 147.30 | 145.05 | 145.85 | 145.85 | 252,840 |
| 28 Feb 2024 | 144.88 | 146.80 | 144.60 | 146.06 | 146.06 | 517,724 |
| 27 Feb 2024 | 144.88 | 148.20 | 145.10 | 145.63 | 145.63 | 109,925 |
| 26 Feb 2024 | 148.10 | 149.10 | 147.25 | 147.31 | 147.31 | 758,016 |
| 23 Feb 2024 | 146.77 | 149.05 | 147.10 | 148.18 | 148.18 | 111,232 |
| 22 Feb 2024 | 148.52 | 147.95 | 144.75 | 147.02 | 147.02 | 179,224 |
| 21 Feb 2024 | 147.20 | 148.10 | 140.35 | 145.42 | 145.42 | 185,531 |
| 20 Feb 2024 | 147.00 | 147.21 | 144.90 | 145.84 | 145.84 | 1,063,691 |
| 19 Feb 2024 | 144.52 | 146.00 | 143.00 | 145.81 | 145.81 | 139,618 |
| 16 Feb 2024 | 145.77 | 144.20 | 140.80 | 142.87 | 142.87 | 93,995 |
| 15 Feb 2024 | 143.00 | 144.50 | 141.25 | 142.66 | 142.66 | 96,367 |
| 14 Feb 2024 | 141.52 | 142.60 | 139.45 | 142.38 | 142.38 | 123,073 |
| 13 Feb 2024 | 143.00 | 143.45 | 139.35 | 139.93 | 139.93 | 380,903 |
| 12 Feb 2024 | 145.00 | 143.40 | 141.60 | 142.52 | 142.52 | 831,666 |
| 09 Feb 2024 | 137.52 | 142.51 | 138.90 | 142.36 | 142.36 | 99,537 |
| 08 Feb 2024 | 139.68 | 139.90 | 137.70 | 138.16 | 138.16 | 100,161 |
| 07 Feb 2024 | 139.57 | 140.45 | 138.30 | 139.12 | 139.12 | 537,067 |
| 06 Feb 2024 | 139.40 | 140.00 | 138.15 | 139.15 | 139.15 | 95,304 |
| 05 Feb 2024 | 140.00 | 139.35 | 137.20 | 138.85 | 138.85 | 80,911 |
| 02 Feb 2024 | 140.57 | 140.30 | 137.15 | 138.52 | 138.52 | 120,783 |
| 01 Feb 2024 | 137.73 | 138.60 | 135.65 | 136.81 | 136.81 | 169,315 |
| 31 Jan 2024 | 140.57 | 139.75 | 136.49 | 136.86 | 136.86 | 559,476 |
| 30 Jan 2024 | 137.00 | 140.60 | 137.50 | 139.89 | 139.89 | 655,956 |
| 29 Jan 2024 | 142.10 | 139.20 | 137.10 | 138.70 | 138.70 | 694,074 |
| 26 Jan 2024 | 145.00 | 139.95 | 137.55 | 137.98 | 137.98 | 1,109,446 |
| 25 Jan 2024 | 139.45 | 140.05 | 138.05 | 139.10 | 139.10 | 108,446 |
| 24 Jan 2024 | 140.00 | 139.35 | 135.35 | 138.86 | 138.86 | 219,200 |
| 23 Jan 2024 | 140.00 | 139.05 | 135.75 | 136.92 | 136.92 | 229,406 |
| 22 Jan 2024 | 145.00 | 139.25 | 136.50 | 138.80 | 138.80 | 139,202 |
| 19 Jan 2024 | 136.73 | 137.65 | 135.25 | 137.26 | 137.26 | 115,580 |
| 18 Jan 2024 | 138.52 | 136.95 | 133.50 | 135.97 | 135.97 | 721,257 |
| 17 Jan 2024 | 134.63 | 136.40 | 134.40 | 135.63 | 135.63 | 198,149 |
| 16 Jan 2024 | 131.35 | 136.25 | 132.10 | 135.23 | 135.23 | 308,963 |
| 15 Jan 2024 | 134.00 | 134.55 | 133.15 | 133.25 | 133.25 | 249,205 |
| 12 Jan 2024 | 135.00 | 134.50 | 130.80 | 133.91 | 133.91 | 362,354 |
| 11 Jan 2024 | 134.00 | 132.60 | 129.70 | 131.65 | 131.65 | 141,910 |
| 10 Jan 2024 | 125.00 | 130.55 | 128.35 | 129.92 | 129.92 | 293,887 |
| 09 Jan 2024 | 130.00 | 130.00 | 128.20 | 128.80 | 128.80 | 507,901 |
| 08 Jan 2024 | 128.52 | 129.30 | 127.70 | 128.92 | 128.92 | 60,951 |
| 05 Jan 2024 | 125.25 | 127.95 | 126.85 | 127.92 | 127.92 | 396,189 |
| 04 Jan 2024 | 128.57 | 128.50 | 126.70 | 128.27 | 128.27 | 117,685 |
| 03 Jan 2024 | 127.00 | 128.70 | 126.60 | 127.39 | 127.39 | 306,133 |
| 02 Jan 2024 | 129.88 | 130.15 | 127.38 | 127.52 | 127.52 | 379,792 |
| 29 Dec 2023 | 129.40 | 129.80 | 127.25 | 128.84 | 128.84 | 64,797 |
| 28 Dec 2023 | 128.57 | 128.85 | 128.00 | 128.16 | 128.16 | 240,050 |
| 27 Dec 2023 | 133.00 | 129.35 | 128.05 | 128.29 | 128.29 | 229,619 |
| 22 Dec 2023 | 131.52 | 130.30 | 128.65 | 129.35 | 129.35 | 502,981 |
| 21 Dec 2023 | 130.00 | 130.60 | 128.70 | 129.50 | 129.50 | 367,173 |
| 20 Dec 2023 | 128.77 | 130.70 | 128.75 | 129.77 | 129.77 | 1,211,353 |
| 19 Dec 2023 | 129.10 | 131.75 | 129.30 | 129.90 | 129.90 | 2,415,966 |
| 18 Dec 2023 | 131.52 | 130.61 | 128.80 | 130.00 | 130.00 | 581,395 |
| 15 Dec 2023 | 129.30 | 131.35 | 129.40 | 129.69 | 129.69 | 702,689 |
| 14 Dec 2023 | 133.10 | 134.45 | 128.90 | 130.17 | 130.17 | 433,884 |
| 13 Dec 2023 | 134.88 | 134.80 | 131.15 | 134.20 | 134.20 | 260,559 |
| 12 Dec 2023 | 128.68 | 132.55 | 129.35 | 131.95 | 131.95 | 90,201 |
| 11 Dec 2023 | 129.00 | 130.75 | 129.60 | 130.11 | 130.11 | 112,120 |
| 08 Dec 2023 | 126.93 | 130.30 | 128.25 | 129.80 | 129.80 | 338,336 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.