Australia markets closed

Koninklijke Vopak N.V. (0O8V.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
37.26-0.12 (-0.32%)
At close: 06:24PM BST
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202437.0137.5436.9037.2637.26622,991
11 Apr 202437.0137.5637.0237.3837.381,229,813
10 Apr 202437.0137.4636.7437.0937.09381,943
09 Apr 202436.0637.3636.2436.6336.6399,717
08 Apr 202436.3536.8836.4036.5636.5627,357
05 Apr 202436.8037.0036.5236.7136.7128,793
04 Apr 202436.2136.9436.2036.4236.4257,363
03 Apr 202435.3236.4235.6235.6835.6830,705
02 Apr 202435.2636.2635.4635.8735.8722,296
28 Mar 202435.1935.9334.6435.3535.3529,959
27 Mar 202435.0035.4335.0035.0635.0645,955
26 Mar 202434.5135.1534.4734.7834.7814,740
25 Mar 202434.3334.9033.9534.1234.1239,850
22 Mar 202434.2834.3133.9434.1234.1224,861
21 Mar 202434.1034.3132.5934.1734.1718,048
20 Mar 202433.9033.9933.6133.8033.8020,362
19 Mar 202433.5133.8733.1233.3833.3821,328
18 Mar 202433.5133.6033.1333.4433.4428,270
15 Mar 202433.0033.5232.9733.2633.2673,312
14 Mar 202433.6833.7933.1733.7433.7450,346
13 Mar 202433.6834.0133.4833.7433.7415,354
12 Mar 202433.6533.9033.4933.8333.8332,342
11 Mar 202433.9034.3333.6034.0234.0238,443
08 Mar 202434.6034.5434.1234.4834.4825,830
07 Mar 202434.2534.7234.2434.4234.4245,058
06 Mar 202434.4834.6134.0634.4234.42103,544
05 Mar 202434.3834.7934.2134.4134.4113,063
04 Mar 202434.6034.8134.1934.4034.4027,046
01 Mar 202434.6434.9534.1734.4834.4819,170
29 Feb 202434.5134.5533.7534.1734.1716,714
28 Feb 202435.0035.1634.1834.8834.88159,594
27 Feb 202435.0035.2134.7935.0235.0231,287
26 Feb 202434.1035.0033.8934.1334.1347,545
23 Feb 202433.9434.1333.8333.8833.8837,563
22 Feb 202433.4233.9633.1233.6233.6224,614
21 Feb 202432.5133.3232.4432.7432.7477,679
20 Feb 202433.0033.2232.3432.7432.7480,660
19 Feb 202433.2033.4432.7033.0533.0566,390
16 Feb 202432.8633.3532.4532.6932.6951,886
15 Feb 202432.8632.6732.0532.3332.3329,020
14 Feb 202430.5032.9831.2432.9432.94119,640
13 Feb 202429.7829.8129.3029.4829.4841,764
12 Feb 202428.9129.7228.6828.9828.9857,619
09 Feb 202428.9128.9228.6728.8928.8924,219
08 Feb 202428.7028.9628.4828.8228.82110,078
07 Feb 202429.0029.2028.6128.9328.9329,234
06 Feb 202428.9929.0228.5728.8228.825,155
05 Feb 202428.8029.0628.5828.8528.8519,006
02 Feb 202428.8629.2328.8129.0929.098,418
01 Feb 202429.1529.2128.6728.9228.9225,744
31 Jan 202429.3429.3828.8729.2529.2543,209
30 Jan 202428.9429.3328.0028.9528.9524,136
29 Jan 202429.2929.3128.8029.1329.1318,388
26 Jan 202428.7529.2228.0928.6728.6721,744
25 Jan 202429.0029.0627.9928.9528.9554,397
24 Jan 202428.9129.1728.6329.0229.02105,409
23 Jan 202429.8029.6628.7929.4929.4962,845
22 Jan 202429.2529.5229.0729.3829.3831,408
19 Jan 202429.3429.6729.2029.5629.5621,573
18 Jan 202429.5529.8129.3329.6429.6421,597
17 Jan 202430.3430.3529.3529.7329.7347,366
16 Jan 202430.1030.5729.9930.1630.1628,063
15 Jan 202430.2230.4630.0430.3130.3129,403
12 Jan 202430.0030.5930.0030.4030.4022,306
11 Jan 202430.1430.3929.9530.2730.2737,427
10 Jan 202430.7730.6830.1430.3830.3853,615
09 Jan 202430.5830.8530.3330.4630.4626,873
08 Jan 202430.3430.6130.2130.3430.3426,609
05 Jan 202430.5030.3729.8930.1130.1128,808
04 Jan 202430.3130.5230.0730.4030.4020,354
03 Jan 202430.6630.8530.2630.5630.5620,594
02 Jan 202430.6430.8130.5230.6630.6620,049
29 Dec 202330.4330.6330.2130.4130.4111,972
28 Dec 202330.8030.8030.3830.6430.647,758
27 Dec 202330.6531.1130.6130.8930.8918,018
22 Dec 202330.4230.6030.3330.5030.508,954
21 Dec 202329.9130.7930.1230.4330.4316,215
20 Dec 202331.0031.1930.6031.1731.1711,316
19 Dec 202330.3230.8930.2130.6930.6919,308
18 Dec 202330.4630.7930.4030.5330.5360,647
15 Dec 202331.0031.2530.4731.0531.05168,852
14 Dec 202330.6631.4130.4731.1731.17237,132
13 Dec 202330.8331.0630.6630.7530.7532,708
12 Dec 202330.8531.2230.7631.1331.1323,594
11 Dec 202331.9431.5830.7831.4631.4619,131
08 Dec 202330.8031.3830.6530.7830.7827,448
07 Dec 202331.2531.4630.8531.1531.1525,888
06 Dec 202332.0031.6331.0631.1731.1735,011
05 Dec 202331.5031.6731.1431.5231.5228,774
04 Dec 202331.9932.0531.4831.7831.7814,112
01 Dec 202331.7031.8531.3131.6131.6120,142
30 Nov 202330.7331.6629.7031.0531.0576,246
29 Nov 202330.6531.1230.6831.0631.0619,215
28 Nov 202330.8031.2030.6130.7330.73164,228
27 Nov 202330.8931.0330.7930.8730.8720,029
24 Nov 202330.8030.9730.5830.7630.7611,148
23 Nov 202330.4830.7830.3030.5230.5260,655
22 Nov 202330.3130.5629.9330.4030.4019,816
21 Nov 202330.4730.7030.3030.6230.6229,654
20 Nov 202331.1730.7730.5130.7530.7520,725
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...