Wolters Kluwer

WLSNc
🏛️ netherlands →
115.05
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 102.95 103.60 102.75 103.60 0.1M
2021-12-30 103.90 104.05 103.00 103.00 0.1M
2021-12-29 103.45 103.90 103.10 103.85 0.2M
2021-12-28 101.95 103.75 101.90 103.25 0.2M
2021-12-27 100.15 102.20 100.15 101.70 0.2M
2021-12-24 101.10 102.00 100.80 101.40 0.1M
2021-12-23 101.00 101.35 100.30 100.95 0.2M
2021-12-22 101.00 101.00 98.84 100.60 0.4M
2021-12-21 101.80 101.85 100.55 100.55 0.4M
2021-12-20 99.78 101.35 99.22 100.75 0.5M
2021-12-17 102.10 102.35 100.20 100.95 1.4M
2021-12-16 103.95 103.95 102.20 102.30 0.8M
2021-12-15 101.70 103.10 101.15 102.85 0.5M
2021-12-14 102.95 103.35 101.30 101.60 0.5M
2021-12-13 103.60 104.10 102.50 102.50 0.6M
2021-12-10 103.35 103.70 102.55 103.30 0.4M
2021-12-09 103.65 104.10 102.95 103.55 0.5M
2021-12-08 103.65 105.25 102.35 102.55 0.6M
2021-12-07 100.50 103.50 100.30 103.50 0.8M
2021-12-06 99.34 100.60 98.88 100.10 0.4M
2021-12-03 98.90 99.90 98.40 98.80 0.5M
2021-12-02 98.36 98.90 97.26 98.44 0.6M
2021-12-01 99.76 100.15 97.10 98.90 0.6M
2021-11-30 100.20 100.65 99.26 99.26 1.1M
2021-11-29 99.98 101.30 99.54 100.30 0.6M
2021-11-26 97.52 100.60 96.72 99.66 0.6M
2021-11-25 98.58 99.82 98.58 99.68 0.3M
2021-11-24 99.32 99.56 97.94 98.58 0.6M
2021-11-23 100.40 100.80 98.52 99.06 0.7M
2021-11-22 100.40 102.20 100.30 100.85 0.7M
2021-11-19 99.20 101.10 98.92 100.40 0.7M
2021-11-18 98.82 99.44 98.24 99.14 0.4M
2021-11-17 97.74 99.10 97.72 98.68 0.5M
2021-11-16 97.24 98.06 96.88 97.74 0.4M
2021-11-15 96.52 97.62 96.36 97.52 0.5M
2021-11-12 94.88 96.62 94.66 96.62 0.4M
2021-11-11 94.10 95.56 94.10 94.86 0.3M
2021-11-10 94.46 95.14 94.12 94.88 0.5M
2021-11-09 94.00 94.80 93.66 94.54 0.4M
2021-11-08 94.20 95.00 93.66 93.96 0.4M
2021-11-05 96.20 96.62 94.04 94.20 0.5M
2021-11-04 95.20 96.52 94.72 96.14 0.6M
2021-11-03 91.94 96.02 90.96 95.10 0.7M
2021-11-02 91.62 94.00 90.88 93.44 0.7M
2021-11-01 91.20 92.10 91.16 91.60 0.5M
2021-10-29 90.96 91.56 89.84 90.64 0.6M
2021-10-28 91.42 91.72 91.04 91.40 0.6M
2021-10-27 91.80 92.32 91.16 91.16 0.6M
2021-10-26 92.12 92.38 91.66 91.86 0.3M
2021-10-25 93.38 93.38 91.84 92.00 0.4M
2021-10-22 93.24 93.70 92.78 93.08 0.4M
2021-10-21 92.20 93.22 91.94 93.06 0.4M
2021-10-20 91.88 92.74 91.88 92.44 0.4M
2021-10-19 92.02 92.26 91.42 91.98 0.3M
2021-10-18 91.30 91.88 90.64 91.84 0.3M
2021-10-15 91.54 91.84 91.32 91.66 0.6M
2021-10-14 91.32 92.04 91.04 91.78 0.4M
2021-10-13 89.58 91.20 88.80 90.96 0.4M
2021-10-12 88.60 89.98 88.54 89.76 0.5M
2021-10-11 90.22 90.32 88.44 89.32 0.4M
2021-10-08 91.68 91.74 90.04 90.32 0.4M
2021-10-07 90.80 91.78 90.80 91.50 0.5M
2021-10-06 91.66 91.66 89.36 90.84 0.6M
2021-10-05 91.50 92.20 90.80 92.20 0.4M
2021-10-04 92.20 92.72 91.12 91.12 0.4M
2021-10-01 90.90 92.48 90.56 92.16 0.5M
2021-09-30 92.66 93.18 91.30 91.58 0.7M
2021-09-29 92.00 92.56 90.98 91.42 0.5M
2021-09-28 91.50 91.62 89.94 90.92 0.6M
2021-09-27 95.84 95.96 91.98 91.98 0.4M
2021-09-24 96.22 96.50 94.96 95.42 0.4M
2021-09-23 96.74 97.18 96.46 96.46 0.4M
2021-09-22 97.34 97.62 96.18 96.24 0.5M
2021-09-21 96.88 97.54 96.04 97.12 0.5M
2021-09-20 95.62 96.16 95.02 95.76 0.6M
2021-09-17 97.48 97.54 96.10 96.12 1.1M
2021-09-16 96.40 97.38 96.06 96.98 0.4M
2021-09-15 96.86 96.90 95.46 95.72 0.6M
2021-09-14 96.04 96.92 96.04 96.92 0.4M
2021-09-13 96.66 97.26 96.18 96.18 0.3M
2021-09-10 96.94 97.16 96.18 96.40 0.3M
2021-09-09 97.62 97.62 96.32 96.70 0.4M
2021-09-08 97.50 97.58 96.34 97.42 0.5M
2021-09-07 97.70 97.90 97.04 97.90 0.3M
2021-09-06 97.56 97.70 97.24 97.70 0.3M
2021-09-03 97.42 97.58 96.46 97.32 0.3M
2021-09-02 97.38 98.02 97.24 97.46 0.4M
2021-09-01 97.52 97.82 96.86 97.30 0.5M
2021-08-31 98.76 98.76 97.12 97.42 0.6M
2021-08-30 98.00 98.64 97.52 98.46 0.2M
2021-08-27 97.32 97.58 96.92 97.56 0.2M
2021-08-26 96.74 97.38 96.50 97.38 0.4M
2021-08-25 97.06 97.62 96.42 96.74 0.3M
2021-08-24 97.06 97.66 96.54 97.00 0.5M
2021-08-23 96.94 97.00 96.32 96.74 0.3M
2021-08-20 96.24 96.74 95.76 96.60 0.5M
2021-08-19 96.14 96.56 95.16 96.38 0.6M
2021-08-18 97.10 97.10 96.30 96.30 0.4M
2021-08-17 95.80 96.96 95.80 96.96 0.6M
2021-08-16 95.60 96.26 95.58 96.12 0.5M
2021-08-13 96.36 96.68 96.06 96.12 0.3M
2021-08-12 95.48 96.44 95.32 96.40 0.4M
2021-08-11 95.20 95.78 94.92 95.54 0.4M
2021-08-10 95.14 95.56 94.96 95.16 0.4M
2021-08-09 94.22 95.54 94.14 95.18 0.5M
2021-08-06 96.04 96.18 94.70 94.70 0.6M
2021-08-05 96.36 97.50 95.88 95.88 0.7M
2021-08-04 95.54 96.72 95.02 96.36 0.6M
2021-08-03 95.60 96.14 95.08 95.80 0.5M
2021-08-02 96.30 96.62 94.54 95.80 0.5M
2021-07-30 95.38 96.38 95.20 96.08 0.6M
2021-07-29 94.36 96.16 93.94 96.08 0.6M
2021-07-28 94.18 94.26 93.54 94.18 0.5M
2021-07-27 93.58 94.44 93.50 94.14 0.5M
2021-07-26 94.62 94.62 93.52 93.58 0.4M
2021-07-23 94.40 95.24 93.76 94.74 0.4M
2021-07-22 92.54 94.26 92.14 94.26 0.5M
2021-07-21 92.04 92.68 91.88 92.20 0.7M
2021-07-20 91.28 92.04 90.80 91.72 0.5M
2021-07-19 90.16 91.24 90.00 90.82 0.6M
2021-07-16 90.48 90.82 89.64 90.82 0.5M
2021-07-15 90.12 90.44 89.80 90.06 0.6M
2021-07-14 89.76 90.34 89.12 90.12 0.5M
2021-07-13 88.84 90.12 88.42 90.12 0.4M
2021-07-12 86.60 88.72 86.56 88.56 0.5M
2021-07-09 86.38 87.40 86.38 86.60 0.4M
2021-07-08 86.86 87.40 86.04 86.52 0.6M
2021-07-07 85.88 87.48 85.88 87.46 0.6M
2021-07-06 84.96 86.06 84.84 86.06 0.4M
2021-07-05 85.50 85.82 85.24 85.24 0.2M
2021-07-02 85.12 85.66 85.12 85.66 0.3M
2021-07-01 84.90 85.54 84.10 85.06 0.4M
2021-06-30 84.42 85.10 84.06 84.72 0.6M
2021-06-29 85.24 85.30 84.24 84.24 0.5M
2021-06-28 84.60 85.28 84.58 85.00 0.3M
2021-06-25 85.04 85.04 84.50 84.60 0.4M
2021-06-24 83.96 84.94 83.94 84.94 0.6M
2021-06-23 83.00 84.32 82.32 83.62 0.4M
2021-06-22 83.00 84.02 82.74 83.84 0.5M
2021-06-21 82.26 83.28 82.20 83.28 0.4M
2021-06-18 82.38 82.76 82.08 82.68 1.1M
2021-06-17 81.58 82.46 80.90 82.46 0.5M
2021-06-16 81.30 82.32 81.30 82.02 0.4M
2021-06-15 81.32 81.70 81.10 81.44 0.4M
2021-06-14 80.82 81.30 80.70 80.96 0.3M
2021-06-11 80.60 81.12 80.60 80.60 0.3M
2021-06-10 80.56 80.96 80.38 80.56 0.4M
2021-06-09 79.66 80.52 79.46 80.52 0.3M
2021-06-08 79.10 80.20 79.00 79.62 0.4M
2021-06-07 79.40 79.64 79.08 79.08 0.5M
2021-06-04 79.12 79.36 78.70 79.36 0.3M
2021-06-03 78.50 79.04 78.36 79.04 0.3M
2021-06-02 78.18 78.80 78.08 78.56 0.5M
2021-06-01 78.44 79.12 78.18 78.18 0.4M
2021-05-31 78.74 79.00 78.42 78.44 0.2M
2021-05-28 78.62 79.28 78.54 78.74 0.4M
2021-05-27 79.36 79.46 78.60 78.60 0.9M
2021-05-26 79.50 80.28 79.34 79.34 0.4M
2021-05-25 79.18 79.76 79.08 79.50 0.4M
2021-05-24 79.36 79.66 79.26 79.48 0.2M
2021-05-21 78.92 79.48 78.64 79.22 0.5M
2021-05-20 78.22 79.18 78.10 79.06 0.5M
2021-05-19 77.54 77.80 76.88 77.80 0.5M
2021-05-18 78.54 78.64 77.94 78.12 0.5M
2021-05-17 78.12 78.70 77.86 78.08 0.3M
2021-05-14 78.38 78.60 77.70 78.12 0.4M
2021-05-13 77.16 77.70 76.10 77.64 0.4M
2021-05-12 77.14 77.40 76.66 77.26 0.5M
2021-05-11 77.76 77.86 76.12 77.02 0.6M
2021-05-10 79.00 79.12 78.20 78.34 0.4M
2021-05-07 78.56 79.64 78.56 79.00 0.4M
2021-05-06 78.26 78.78 77.94 78.18 0.5M
2021-05-05 76.92 78.92 76.54 78.06 0.7M
2021-05-04 75.98 76.18 75.40 75.80 0.6M
2021-05-03 75.64 76.04 75.44 75.98 0.3M
2021-04-30 75.22 75.60 74.74 75.26 0.5M
2021-04-29 75.52 75.82 74.86 75.20 0.7M
2021-04-28 75.58 76.02 75.38 75.62 0.3M
2021-04-27 75.44 75.90 75.30 75.60 0.5M
2021-04-26 76.26 76.26 75.40 75.62 0.4M
2021-04-23 77.16 77.58 76.64 77.08 0.4M
2021-04-22 77.48 77.74 76.98 77.44 0.4M
2021-04-21 76.82 77.46 76.10 77.12 0.4M
2021-04-20 76.52 77.04 76.44 76.88 0.7M
2021-04-19 76.66 77.38 76.58 76.78 0.4M
2021-04-16 76.26 76.94 76.22 76.86 0.5M
2021-04-15 76.08 76.62 76.00 76.30 0.5M
2021-04-14 76.30 76.80 75.98 75.98 0.5M
2021-04-13 76.32 76.50 75.82 76.38 0.5M
2021-04-12 76.50 77.06 76.22 76.22 0.4M
2021-04-09 76.24 76.36 75.66 76.12 0.5M
2021-04-08 75.44 76.28 75.10 76.22 0.5M
2021-04-07 75.18 75.94 75.00 75.00 0.5M
2021-04-06 75.30 75.46 74.38 75.14 0.6M
2021-04-01 74.50 74.78 73.80 74.76 0.5M
2021-03-31 73.72 74.64 73.50 74.12 0.7M
2021-03-30 73.72 73.88 73.20 73.66 0.4M
2021-03-29 72.90 73.78 72.80 73.78 0.6M
2021-03-26 72.64 73.04 72.38 72.70 0.4M
2021-03-25 71.90 72.62 71.56 72.58 0.5M
2021-03-24 72.16 72.84 72.00 72.00 0.7M
2021-03-23 70.44 72.28 70.44 72.04 0.5M
2021-03-22 70.28 71.02 70.16 71.02 0.6M
2021-03-19 70.28 71.30 70.08 70.52 1.5M
2021-03-18 70.14 70.68 69.78 70.30 0.7M
2021-03-17 70.42 71.02 70.06 70.14 0.7M
2021-03-16 69.80 70.50 69.30 70.18 0.9M
2021-03-15 68.54 69.58 68.40 69.50 0.6M
2021-03-12 68.64 68.84 68.16 68.26 0.5M
2021-03-11 69.04 69.32 68.56 68.62 0.5M
2021-03-10 68.50 69.44 68.22 69.08 0.7M
2021-03-09 67.36 69.14 67.14 68.36 1.1M
2021-03-08 66.26 67.64 65.98 67.36 0.6M
2021-03-05 66.68 66.68 65.56 66.06 0.8M
2021-03-04 65.70 66.90 65.56 66.68 0.7M
2021-03-03 66.92 67.26 65.80 66.08 0.7M
2021-03-02 66.04 67.26 65.98 66.74 0.8M
2021-03-01 65.80 66.46 65.68 65.98 0.7M
2021-02-26 64.72 65.68 64.40 65.68 1.7M
2021-02-25 64.00 66.34 63.88 65.52 1.4M
2021-02-24 69.40 69.40 63.88 63.88 1.4M
2021-02-23 68.84 68.96 66.96 68.14 0.8M
2021-02-22 69.08 69.10 68.34 68.52 0.5M
2021-02-19 70.10 70.12 69.04 69.50 0.6M
2021-02-18 70.04 70.24 69.30 70.02 0.5M
2021-02-17 70.36 70.44 69.72 70.16 0.6M
2021-02-16 70.22 70.96 70.00 70.60 0.4M
2021-02-15 70.18 70.44 69.66 70.14 0.3M
2021-02-12 68.84 70.62 68.84 70.46 0.5M
2021-02-11 68.52 69.14 68.52 69.14 0.4M
2021-02-10 69.34 69.34 68.48 68.58 0.4M
2021-02-09 68.74 69.24 68.40 69.18 0.5M
2021-02-08 68.54 69.60 68.42 68.68 0.5M
2021-02-05 69.74 69.84 68.28 68.76 0.5M
2021-02-04 69.94 70.30 69.04 69.76 0.5M
2021-02-03 71.16 71.66 69.76 69.86 0.5M
2021-02-02 69.90 71.18 69.54 71.00 0.7M
2021-02-01 68.62 70.08 68.62 69.74 0.5M
2021-01-29 69.46 69.46 68.22 68.44 0.7M
2021-01-28 69.38 70.06 68.88 69.78 0.6M
2021-01-27 69.28 70.58 68.74 69.80 0.7M
2021-01-26 69.50 70.12 69.20 69.32 0.6M
2021-01-25 69.48 69.96 69.22 69.72 0.5M
2021-01-22 70.00 70.06 69.32 69.74 0.4M
2021-01-21 70.56 70.72 69.78 69.80 0.5M
2021-01-20 70.38 71.14 69.88 70.14 0.4M
2021-01-19 70.22 70.76 69.96 70.02 0.5M
2021-01-18 70.10 70.84 70.00 70.00 0.4M
2021-01-15 69.48 70.10 69.16 70.10 0.7M
2021-01-14 69.68 69.98 69.20 69.72 0.6M
2021-01-13 68.84 69.64 67.98 69.60 0.8M
2021-01-12 70.28 70.36 68.72 68.84 0.7M
2021-01-11 70.70 71.00 70.08 70.24 0.4M
2021-01-08 70.10 70.80 69.54 70.66 0.6M
2021-01-07 70.08 70.98 69.54 69.68 0.6M
2021-01-06 69.76 70.02 69.14 69.72 0.5M
2021-01-05 70.48 70.62 69.62 69.68 0.7M
2021-01-04 69.78 71.30 69.76 70.86 0.5M