Koninklijke Vopak N.V. (0O8V.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 05:13PM BST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 40.44 | 42.00 | 40.62 | 40.80 | 40.80 | 6,739 |
| 25 July 2024 | 40.23 | 40.68 | 39.90 | 40.44 | 40.44 | 181,093 |
| 24 July 2024 | 40.69 | 41.14 | 40.62 | 40.67 | 40.67 | 5,706 |
| 23 July 2024 | 40.92 | 41.08 | 40.78 | 40.86 | 40.86 | 3,897 |
| 22 July 2024 | 40.50 | 40.88 | 40.52 | 40.54 | 40.54 | 6,017 |
| 19 July 2024 | 40.48 | 40.42 | 40.12 | 40.48 | 40.48 | 2,697 |
| 18 July 2024 | 40.06 | 40.78 | 40.02 | 40.31 | 40.31 | 7,671 |
| 17 July 2024 | 40.50 | 40.58 | 39.92 | 40.06 | 40.06 | 88,573 |
| 16 July 2024 | 40.06 | 40.32 | 39.80 | 40.04 | 40.04 | 25,063 |
| 15 July 2024 | 40.54 | 40.88 | 40.24 | 40.46 | 40.46 | 5,016 |
| 12 July 2024 | 39.05 | 40.70 | 39.86 | 39.89 | 39.89 | 8,741 |
| 11 July 2024 | 39.24 | 40.00 | 39.36 | 39.66 | 39.66 | 11,452 |
| 10 July 2024 | 38.75 | 39.64 | 38.36 | 38.92 | 38.92 | 2,529 |
| 09 July 2024 | 38.48 | 38.76 | 38.36 | 38.42 | 38.42 | 2,085 |
| 08 July 2024 | 38.50 | 39.04 | 38.24 | 38.42 | 38.42 | 17,679 |
| 05 July 2024 | 38.69 | 39.08 | 38.56 | 38.84 | 38.84 | 4,178 |
| 04 July 2024 | 39.01 | 39.26 | 38.80 | 39.07 | 39.07 | 3,748 |
| 03 July 2024 | 38.80 | 39.30 | 38.62 | 38.86 | 38.86 | 4,825 |
| 02 July 2024 | 38.16 | 38.86 | 38.26 | 38.56 | 38.56 | 12,938 |
| 01 July 2024 | 38.61 | 39.38 | 38.50 | 38.98 | 38.98 | 6,785 |
| 28 June 2024 | 38.56 | 39.20 | 38.54 | 39.01 | 39.01 | 4,448 |
| 27 June 2024 | 38.21 | 38.98 | 38.06 | 38.40 | 38.40 | 8,396 |
| 26 June 2024 | 38.46 | 38.70 | 38.04 | 38.42 | 38.42 | 6,228 |
| 25 June 2024 | 38.00 | 38.46 | 38.06 | 38.29 | 38.29 | 6,146 |
| 24 June 2024 | 37.49 | 38.40 | 37.16 | 37.36 | 37.36 | 9,053 |
| 21 June 2024 | 38.40 | 38.38 | 37.50 | 38.18 | 38.18 | 167,244 |
| 20 June 2024 | 37.28 | 38.34 | 37.18 | 37.41 | 37.41 | 9,752 |
| 19 June 2024 | 36.96 | 37.70 | 37.42 | 37.41 | 37.41 | 6,673 |
| 18 June 2024 | 36.88 | 37.28 | 37.00 | 37.05 | 37.05 | 1,418 |
| 17 June 2024 | 37.01 | 37.54 | 36.70 | 36.92 | 36.92 | 10,283 |
| 14 June 2024 | 36.92 | 37.16 | 36.36 | 37.01 | 37.01 | 12,071 |
| 13 June 2024 | 37.11 | 37.40 | 37.04 | 37.32 | 37.32 | 3,931 |
| 12 June 2024 | 36.90 | 37.40 | 36.70 | 37.09 | 37.09 | 8,815 |
| 11 June 2024 | 37.89 | 38.08 | 36.82 | 37.76 | 37.76 | 17,419 |
| 10 June 2024 | 37.60 | 37.98 | 37.36 | 37.60 | 37.60 | 4,477 |
| 07 June 2024 | 37.55 | 37.84 | 37.14 | 37.57 | 37.57 | 1,120 |
| 06 June 2024 | 37.11 | 37.84 | 37.00 | 37.49 | 37.49 | 1,639 |
| 05 June 2024 | 37.38 | 37.60 | 37.20 | 37.32 | 37.32 | 6,164 |
| 04 June 2024 | 38.00 | 37.80 | 36.26 | 37.49 | 37.49 | 3,071 |
| 03 June 2024 | 37.89 | 38.24 | 37.66 | 38.00 | 38.00 | 15,486 |
| 31 May 2024 | 37.51 | 37.80 | 37.12 | 37.28 | 37.28 | 1,819 |
| 30 May 2024 | 36.63 | 37.54 | 36.58 | 36.80 | 36.80 | 25,566 |
| 29 May 2024 | 37.01 | 37.22 | 36.62 | 36.94 | 36.94 | 7,925 |
| 28 May 2024 | 37.20 | 37.16 | 36.86 | 37.11 | 37.11 | 102,671 |
| 24 May 2024 | 36.29 | 37.06 | 36.04 | 36.29 | 36.29 | 8,737 |
| 23 May 2024 | 37.01 | 37.24 | 36.36 | 37.01 | 37.01 | 9,026 |
| 22 May 2024 | 37.32 | 37.60 | 37.10 | 37.43 | 37.43 | 2,621 |
| 21 May 2024 | 37.26 | 37.80 | 37.18 | 37.51 | 37.51 | 7,409 |
| 20 May 2024 | 37.05 | 37.68 | 37.00 | 37.24 | 37.24 | 3,131 |
| 17 May 2024 | 37.34 | 37.40 | 37.12 | 37.24 | 37.24 | 15,507 |
| 16 May 2024 | 37.28 | 37.58 | 36.86 | 37.30 | 37.30 | 5,221 |
| 15 May 2024 | 37.20 | 37.60 | 37.00 | 37.34 | 37.34 | 2,298 |
| 14 May 2024 | 37.01 | 37.60 | 37.26 | 37.45 | 37.45 | 2,067 |
| 13 May 2024 | 37.49 | 37.88 | 37.32 | 37.57 | 37.57 | 3,031 |
| 10 May 2024 | 37.70 | 37.90 | 37.26 | 37.68 | 37.68 | 8,731 |
| 09 May 2024 | 37.01 | 37.64 | 36.76 | 37.28 | 37.28 | 7,014 |
| 08 May 2024 | 36.21 | 37.04 | 36.24 | 36.35 | 36.35 | 23,297 |
| 07 May 2024 | 36.69 | 36.72 | 36.08 | 36.44 | 36.44 | 4,937 |
| 03 May 2024 | 36.50 | 36.96 | 36.38 | 36.82 | 36.82 | 1,216 |
| 02 May 2024 | 36.92 | 36.78 | 36.72 | 37.20 | 37.20 | 1,413,895 |
| 01 May 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 30 Apr 2024 | 37.09 | 37.56 | 36.84 | 37.60 | 37.60 | 11,078 |
| 29 Apr 2024 | 37.07 | 37.56 | 37.08 | 37.24 | 37.24 | 1,009,715 |
| 26 Apr 2024 | 37.01 | 37.36 | 36.34 | 36.56 | 36.56 | 60,924 |
| 26 Apr 2024 | 1.5 Dividend | |||||
| 25 Apr 2024 | 37.85 | 38.50 | 37.74 | 38.02 | 36.52 | 68,967 |
| 24 Apr 2024 | 38.40 | 39.26 | 37.30 | 38.31 | 36.80 | 46,037 |
| 23 Apr 2024 | 38.29 | 38.52 | 38.08 | 38.16 | 36.65 | 35,578 |
| 22 Apr 2024 | 37.76 | 38.28 | 37.48 | 37.74 | 36.25 | 42,435 |
| 19 Apr 2024 | 36.86 | 37.72 | 36.38 | 36.71 | 35.26 | 53,750 |
| 18 Apr 2024 | 36.42 | 36.98 | 36.44 | 36.77 | 35.32 | 17,239 |
| 17 Apr 2024 | 35.60 | 36.96 | 36.06 | 36.10 | 34.68 | 20,342 |
| 16 Apr 2024 | 35.72 | 36.74 | 35.90 | 36.00 | 34.58 | 535,548 |
| 15 Apr 2024 | 37.62 | 37.26 | 36.51 | 36.92 | 35.46 | 36,778 |
| 12 Apr 2024 | 37.01 | 37.54 | 36.90 | 37.26 | 35.79 | 622,991 |
| 11 Apr 2024 | 37.01 | 37.56 | 37.02 | 37.38 | 35.91 | 1,229,813 |
| 10 Apr 2024 | 37.01 | 37.46 | 36.74 | 37.09 | 35.63 | 381,943 |
| 09 Apr 2024 | 36.06 | 37.36 | 36.24 | 36.63 | 35.18 | 99,717 |
| 08 Apr 2024 | 36.35 | 36.88 | 36.40 | 36.56 | 35.12 | 27,357 |
| 05 Apr 2024 | 36.80 | 37.00 | 36.52 | 36.71 | 35.26 | 28,793 |
| 04 Apr 2024 | 36.21 | 36.94 | 36.20 | 36.42 | 34.98 | 57,363 |
| 03 Apr 2024 | 35.32 | 36.42 | 35.62 | 35.68 | 34.27 | 30,705 |
| 02 Apr 2024 | 35.26 | 36.26 | 35.46 | 35.87 | 34.45 | 22,296 |
| 28 Mar 2024 | 35.19 | 35.93 | 34.64 | 35.35 | 33.95 | 29,959 |
| 27 Mar 2024 | 35.00 | 35.43 | 35.00 | 35.06 | 33.68 | 45,955 |
| 26 Mar 2024 | 34.51 | 35.15 | 34.47 | 34.78 | 33.40 | 14,740 |
| 25 Mar 2024 | 34.33 | 34.90 | 33.95 | 34.12 | 32.77 | 39,850 |
| 22 Mar 2024 | 34.28 | 34.31 | 33.94 | 34.12 | 32.77 | 24,861 |
| 21 Mar 2024 | 34.10 | 34.31 | 32.59 | 34.17 | 32.83 | 18,048 |
| 20 Mar 2024 | 33.90 | 33.99 | 33.61 | 33.80 | 32.47 | 20,362 |
| 19 Mar 2024 | 33.51 | 33.87 | 33.12 | 33.38 | 32.07 | 21,328 |
| 18 Mar 2024 | 33.51 | 33.60 | 33.13 | 33.44 | 32.12 | 28,270 |
| 15 Mar 2024 | 33.00 | 33.52 | 32.97 | 33.26 | 31.95 | 73,312 |
| 14 Mar 2024 | 33.68 | 33.79 | 33.17 | 33.74 | 32.41 | 50,346 |
| 13 Mar 2024 | 33.68 | 34.01 | 33.48 | 33.74 | 32.40 | 15,354 |
| 12 Mar 2024 | 33.65 | 33.90 | 33.49 | 33.83 | 32.50 | 32,342 |
| 11 Mar 2024 | 33.90 | 34.33 | 33.60 | 34.02 | 32.68 | 38,443 |
| 08 Mar 2024 | 34.60 | 34.54 | 34.12 | 34.48 | 33.12 | 25,830 |
| 07 Mar 2024 | 34.25 | 34.72 | 34.24 | 34.42 | 33.06 | 45,058 |
| 06 Mar 2024 | 34.48 | 34.61 | 34.06 | 34.42 | 33.06 | 103,544 |
| *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.