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
2022-12-30 99.34 99.34 97.66 97.76 0.3M
2022-12-29 99.28 99.78 98.62 99.64 0.2M
2022-12-28 99.82 100.45 99.54 99.76 0.3M
2022-12-27 100.50 100.95 99.80 100.00 0.2M
2022-12-23 99.66 100.50 99.14 99.56 0.3M
2022-12-22 100.35 101.50 100.15 100.30 0.4M
2022-12-21 100.20 100.85 99.46 100.70 0.5M
2022-12-20 99.94 101.30 97.50 99.64 0.6M
2022-12-19 101.50 101.60 100.30 100.75 0.5M
2022-12-16 102.55 102.85 100.55 101.30 1.1M
2022-12-15 103.90 104.50 102.15 102.80 0.6M
2022-12-14 103.45 105.15 103.00 104.60 0.6M
2022-12-13 104.70 105.60 102.50 104.10 0.8M
2022-12-12 104.70 105.30 104.20 104.65 0.4M
2022-12-09 104.30 105.35 103.70 104.85 0.4M
2022-12-08 105.10 105.30 103.30 103.90 0.5M
2022-12-07 103.95 105.40 103.90 104.75 0.5M
2022-12-06 104.00 105.20 103.95 104.15 0.4M
2022-12-05 105.05 105.15 103.55 104.25 0.3M
2022-12-02 104.85 106.15 104.50 105.20 0.6M
2022-12-01 102.60 105.50 102.00 105.10 0.6M
2022-11-30 104.70 105.50 104.25 105.20 1.3M
2022-11-29 105.45 106.10 103.85 104.30 0.5M
2022-11-28 105.35 106.20 103.90 105.65 0.5M
2022-11-25 104.60 105.30 104.40 105.30 0.4M
2022-11-24 104.60 105.00 103.80 104.45 0.3M
2022-11-23 104.15 105.10 103.60 104.70 0.3M
2022-11-22 103.35 104.95 102.70 104.15 0.7M
2022-11-21 102.75 104.25 101.85 104.00 0.4M
2022-11-18 101.55 102.50 101.00 102.25 0.5M
2022-11-17 101.90 102.45 101.05 101.35 0.6M
2022-11-16 100.65 102.00 100.30 101.55 0.5M
2022-11-15 100.10 101.90 100.00 100.40 0.5M
2022-11-14 98.88 101.00 98.52 99.98 0.5M
2022-11-11 103.75 104.10 97.98 99.00 0.8M
2022-11-10 100.10 103.85 98.74 103.55 0.7M
2022-11-09 100.10 101.55 99.82 101.10 0.5M
2022-11-08 97.22 100.80 97.00 100.50 0.5M
2022-11-07 99.34 99.60 96.96 97.44 0.5M
2022-11-04 99.70 100.55 98.48 99.54 0.7M
2022-11-03 101.55 101.55 97.52 99.90 0.6M
2022-11-02 103.25 103.80 101.05 102.15 0.6M
2022-11-01 108.30 108.55 101.45 101.90 0.7M
2022-10-31 108.00 108.20 106.75 107.55 0.5M
2022-10-28 106.50 107.65 106.10 107.65 0.4M
2022-10-27 106.90 107.45 106.30 106.45 0.6M
2022-10-26 107.30 107.80 106.15 106.95 0.6M
2022-10-25 104.85 108.15 104.20 107.45 0.8M
2022-10-24 101.20 104.70 101.15 103.20 0.7M
2022-10-21 100.40 100.85 98.94 100.85 0.4M
2022-10-20 101.00 101.85 99.08 100.50 0.5M
2022-10-19 101.40 102.10 101.05 101.30 0.4M
2022-10-18 100.60 101.75 100.45 101.25 0.4M
2022-10-17 99.36 100.85 97.94 100.00 0.4M
2022-10-14 97.44 100.65 97.44 98.90 0.5M
2022-10-13 100.25 100.25 96.08 97.18 0.8M
2022-10-12 101.25 101.75 100.25 100.60 0.6M
2022-10-11 100.85 101.50 100.05 101.45 0.5M
2022-10-10 101.25 101.95 100.10 101.30 0.4M
2022-10-07 102.30 103.40 101.30 101.30 0.5M
2022-10-06 104.55 105.20 102.80 103.05 0.6M
2022-10-05 104.15 104.85 102.55 104.65 0.6M
2022-10-04 100.30 102.80 99.86 102.75 0.7M
2022-10-03 99.04 100.35 97.74 99.98 0.5M
2022-09-30 98.68 100.30 98.46 99.92 0.6M
2022-09-29 98.36 98.90 96.66 98.76 0.7M
2022-09-28 97.38 98.14 96.72 97.42 0.8M
2022-09-27 100.55 101.35 97.96 97.96 0.8M
2022-09-26 99.00 99.44 97.54 98.08 0.6M
2022-09-23 99.52 99.52 97.46 98.80 0.5M
2022-09-22 100.05 101.00 98.80 98.86 0.5M
2022-09-21 100.60 101.60 99.34 100.95 0.6M
2022-09-20 100.95 101.15 98.58 99.30 0.5M
2022-09-19 100.60 100.95 99.02 100.55 0.3M
2022-09-16 101.10 101.45 99.90 100.40 0.9M
2022-09-15 102.00 102.00 100.40 100.50 0.4M
2022-09-14 101.90 102.25 101.00 101.50 0.6M
2022-09-13 102.50 103.70 101.80 101.95 0.7M
2022-09-12 102.20 103.00 101.55 102.85 0.4M
2022-09-09 101.35 102.90 100.90 101.85 0.5M
2022-09-08 100.40 101.85 99.86 101.45 0.5M
2022-09-07 99.20 100.45 98.54 100.00 0.5M
2022-09-06 98.82 99.92 98.56 99.34 0.4M
2022-09-05 96.54 99.46 95.80 98.98 0.5M
2022-09-02 97.80 98.44 96.78 98.30 0.6M
2022-09-01 97.00 98.74 96.70 97.54 0.8M
2022-08-31 103.85 104.25 96.84 97.44 1.6M
2022-08-30 103.10 104.60 102.75 103.85 1.0M
2022-08-29 103.15 104.70 102.85 103.75 0.6M
2022-08-26 104.75 104.90 101.90 103.85 0.9M
2022-08-25 104.60 105.60 104.20 105.00 0.5M
2022-08-24 104.15 105.00 103.90 104.55 0.4M
2022-08-23 106.20 106.80 104.05 104.65 0.5M
2022-08-22 106.95 107.90 106.25 107.35 0.5M
2022-08-19 105.45 107.95 105.35 106.75 0.5M
2022-08-18 104.75 106.85 104.65 106.45 0.5M
2022-08-17 104.35 105.05 104.00 104.75 0.5M
2022-08-16 105.35 105.35 103.45 104.40 0.5M
2022-08-15 104.05 105.40 103.95 105.05 0.5M
2022-08-12 103.45 104.50 102.70 104.00 0.5M
2022-08-11 105.00 105.15 102.05 103.35 0.6M
2022-08-10 105.05 105.35 104.05 104.75 0.7M
2022-08-09 104.95 105.55 104.15 105.35 0.5M
2022-08-08 105.75 105.80 104.30 104.80 0.8M
2022-08-05 107.00 107.30 104.90 105.10 0.7M
2022-08-04 107.10 108.15 102.95 106.75 1.1M
2022-08-03 108.80 111.40 106.40 107.40 0.8M
2022-08-02 106.00 106.30 104.90 105.30 0.6M
2022-08-01 103.85 107.20 101.00 105.20 0.6M
2022-07-29 106.70 107.35 106.00 106.00 0.8M
2022-07-28 104.10 106.40 104.00 106.40 0.5M
2022-07-27 103.15 104.70 102.50 104.10 0.4M
2022-07-26 102.60 103.50 102.25 103.00 0.5M
2022-07-25 102.60 103.50 102.25 102.75 0.5M
2022-07-22 102.10 103.55 101.15 102.40 0.6M
2022-07-21 99.72 102.25 99.72 102.25 0.8M
2022-07-20 102.00 102.00 99.58 99.62 0.6M
2022-07-19 99.34 99.74 98.60 99.42 0.5M
2022-07-18 99.66 100.65 98.48 99.78 0.4M
2022-07-15 98.66 99.38 97.40 99.38 0.5M
2022-07-14 97.88 98.62 97.32 98.54 0.5M
2022-07-13 97.08 98.44 96.78 98.10 0.5M
2022-07-12 96.86 98.34 96.52 97.08 0.5M
2022-07-11 95.56 97.50 95.56 97.50 0.4M
2022-07-08 95.94 97.52 94.72 95.88 0.6M
2022-07-07 96.30 96.88 95.50 95.78 0.5M
2022-07-06 93.84 96.16 93.78 95.88 0.5M
2022-07-05 94.58 95.00 92.48 93.42 0.6M
2022-07-04 92.56 93.46 92.30 92.98 0.2M
2022-07-01 92.06 93.20 90.98 92.04 0.4M
2022-06-30 90.76 93.18 90.44 92.56 0.8M
2022-06-29 90.30 92.62 89.48 91.88 0.5M
2022-06-28 91.64 91.88 90.52 90.62 0.5M
2022-06-27 90.36 91.62 89.98 91.28 0.4M
2022-06-24 88.08 90.76 88.08 90.26 0.5M
2022-06-23 86.58 88.02 86.40 87.62 0.4M
2022-06-22 87.02 87.02 85.42 86.96 0.5M
2022-06-21 86.28 86.84 85.54 86.34 0.4M
2022-06-20 86.00 86.64 85.16 85.94 0.5M
2022-06-17 85.04 86.44 84.70 86.44 1.9M
2022-06-16 85.84 85.98 84.64 85.26 0.4M
2022-06-15 85.26 88.32 84.24 86.16 0.8M
2022-06-14 87.70 88.18 84.96 84.96 0.5M
2022-06-13 86.72 88.40 86.46 87.60 0.5M
2022-06-10 86.24 88.04 85.80 88.04 0.5M
2022-06-09 88.08 88.16 86.62 86.78 0.4M
2022-06-08 89.84 89.84 88.02 88.28 0.4M
2022-06-07 89.50 89.84 88.82 89.56 0.5M
2022-06-06 89.78 90.56 89.54 89.90 0.2M
2022-06-03 90.08 90.28 88.72 89.18 0.3M
2022-06-02 90.46 90.62 89.36 90.06 0.2M
2022-06-01 92.50 92.50 89.28 89.28 0.5M
2022-05-31 91.42 92.90 91.42 92.14 1.1M
2022-05-30 93.02 93.88 92.78 92.86 0.3M
2022-05-27 91.04 93.42 91.00 93.16 0.3M
2022-05-26 91.98 92.34 90.96 90.96 0.4M
2022-05-25 92.90 93.16 91.60 91.60 0.4M
2022-05-24 92.76 94.18 92.68 92.68 0.4M
2022-05-23 93.46 94.24 93.04 93.52 0.5M
2022-05-20 91.84 93.86 91.78 92.76 0.4M
2022-05-19 92.44 92.48 90.38 91.54 0.4M
2022-05-18 94.50 94.74 92.66 93.06 0.4M
2022-05-17 94.12 94.38 93.04 94.34 0.5M
2022-05-16 92.98 94.40 92.30 94.26 0.5M
2022-05-13 92.16 93.40 91.46 93.26 0.5M
2022-05-12 91.64 92.04 90.10 91.70 0.5M
2022-05-11 93.20 93.20 91.30 92.86 0.5M
2022-05-10 94.20 94.34 92.58 92.70 0.5M
2022-05-09 93.46 94.32 91.80 93.32 0.5M
2022-05-06 95.88 96.12 93.54 93.54 0.7M
2022-05-05 96.82 98.08 95.96 96.48 0.4M
2022-05-04 94.20 97.16 93.96 95.82 0.6M
2022-05-03 93.00 93.74 91.92 93.08 0.6M
2022-05-02 96.04 96.22 88.36 92.62 0.6M
2022-04-29 96.14 97.76 96.12 96.58 0.5M
2022-04-28 96.34 97.92 96.10 97.42 0.4M
2022-04-27 93.02 96.40 93.02 96.04 0.4M
2022-04-26 96.30 97.02 95.24 95.34 0.5M
2022-04-25 93.88 95.76 93.74 95.58 0.4M
2022-04-22 96.12 97.22 95.66 96.38 0.5M
2022-04-21 97.78 98.16 96.64 97.22 0.5M
2022-04-20 96.94 97.46 96.44 97.20 0.6M
2022-04-19 99.10 99.18 95.68 96.58 0.5M
2022-04-14 98.14 99.88 97.66 99.12 0.4M
2022-04-13 98.44 98.54 96.62 97.92 0.4M
2022-04-12 98.20 98.78 97.08 98.12 0.4M
2022-04-11 99.06 99.50 98.28 98.98 0.4M
2022-04-08 99.30 99.90 98.40 99.10 0.4M
2022-04-07 98.26 99.40 98.08 98.84 0.4M
2022-04-06 98.16 98.98 97.08 97.80 0.6M
2022-04-05 96.94 98.62 96.58 98.22 0.4M
2022-04-04 96.16 98.04 96.12 96.94 0.4M
2022-04-01 96.54 96.98 95.64 95.80 0.4M
2022-03-31 96.66 97.74 96.06 96.58 0.5M
2022-03-30 96.22 96.70 95.34 96.28 0.4M
2022-03-29 96.76 98.16 96.30 96.60 0.4M
2022-03-28 96.24 96.58 95.32 95.68 0.5M
2022-03-25 95.10 97.24 94.80 95.78 0.5M
2022-03-24 95.26 95.72 94.78 94.98 0.4M
2022-03-23 96.08 96.76 94.62 95.20 0.5M
2022-03-22 96.50 96.82 94.84 95.96 0.5M
2022-03-21 96.04 97.12 95.84 96.50 0.4M
2022-03-18 95.40 96.48 94.54 96.42 0.9M
2022-03-17 92.06 95.34 92.06 95.34 0.5M
2022-03-16 92.38 93.94 92.30 93.22 0.7M
2022-03-15 90.40 91.72 90.08 91.32 0.6M
2022-03-14 90.22 91.26 87.78 90.28 0.8M
2022-03-11 89.32 89.68 85.16 87.68 0.9M
2022-03-10 90.24 91.46 87.70 88.42 0.6M
2022-03-09 88.08 91.76 87.86 90.38 1.1M
2022-03-08 93.90 94.30 85.82 86.32 1.2M
2022-03-07 93.10 95.40 92.66 94.60 0.8M
2022-03-04 95.20 96.24 94.58 95.04 1.0M
2022-03-03 93.42 96.20 93.42 95.70 0.6M
2022-03-02 92.42 96.32 92.16 95.44 0.9M
2022-03-01 90.38 93.00 89.60 92.74 0.7M
2022-02-28 87.84 91.18 87.80 90.82 1.4M
2022-02-25 89.26 89.86 88.04 88.78 0.6M
2022-02-24 85.00 89.24 84.70 88.48 0.7M
2022-02-23 89.48 89.90 87.46 88.70 0.6M
2022-02-22 84.52 86.58 84.18 86.40 0.5M
2022-02-21 87.70 87.70 84.96 85.88 0.4M
2022-02-18 86.94 87.62 86.60 87.02 0.4M
2022-02-17 87.60 87.72 86.64 86.96 0.4M
2022-02-16 87.70 87.96 86.40 87.02 0.4M
2022-02-15 87.44 88.52 87.28 87.78 0.4M
2022-02-14 87.66 87.86 85.60 87.44 0.4M
2022-02-11 88.38 89.52 88.00 88.44 0.3M
2022-02-10 88.78 89.00 87.68 88.72 0.5M
2022-02-09 88.46 89.76 88.46 89.00 0.3M
2022-02-08 88.40 88.68 87.18 87.86 0.4M
2022-02-07 89.10 89.24 87.96 88.18 0.4M
2022-02-04 90.50 90.54 88.36 88.70 0.3M
2022-02-03 91.42 92.00 89.80 89.94 0.4M
2022-02-02 90.60 92.04 90.60 91.66 0.4M
2022-02-01 90.60 91.58 90.08 90.08 0.4M
2022-01-31 90.00 90.64 89.38 90.24 0.7M
2022-01-28 88.36 89.04 87.68 89.04 0.5M
2022-01-27 86.84 88.82 86.18 88.82 0.6M
2022-01-26 88.28 88.66 87.34 87.86 0.4M
2022-01-25 87.46 87.50 86.10 87.40 0.6M
2022-01-24 89.80 90.00 86.26 86.94 0.7M
2022-01-21 90.94 91.38 89.88 90.52 0.4M
2022-01-20 91.40 92.20 90.50 91.54 0.5M
2022-01-19 90.74 92.16 90.48 91.38 0.5M
2022-01-18 93.32 93.42 90.78 91.56 0.4M
2022-01-17 92.54 93.98 92.08 93.50 0.3M
2022-01-14 93.84 94.00 92.58 92.60 0.4M
2022-01-13 95.32 95.34 93.92 94.20 0.4M
2022-01-12 95.00 96.32 95.00 95.54 0.4M
2022-01-11 95.96 96.58 94.84 95.44 0.4M
2022-01-10 97.84 97.94 94.18 95.22 0.4M
2022-01-07 97.52 97.96 96.92 97.34 0.4M
2022-01-06 100.25 100.55 97.22 97.52 0.4M
2022-01-05 102.20 102.65 101.25 101.80 0.2M
2022-01-04 103.15 103.35 102.05 102.45 0.3M
2022-01-03 104.80 104.80 102.35 102.45 0.2M