Australia markets open in 3 hours 1 minute

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

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
34.12+0.24 (+0.72%)
At close: 06:02PM GMT
Time period:
26 Feb 2023 - 26 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Feb 202433.8935.0033.8934.1334.1347,542
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
17 Nov 202330.7630.7130.5030.5130.5117,548
16 Nov 202331.0431.2730.4331.2431.2435,667
15 Nov 202331.2831.4630.8231.2331.2315,680
14 Nov 202330.3431.0830.1630.4330.43144,810
13 Nov 202330.2530.6730.3730.5230.5279,516
10 Nov 202331.0030.8230.4530.8130.8147,214
09 Nov 202331.1630.8630.4830.7230.7259,895
08 Nov 202331.0231.3530.8031.0431.0429,460
07 Nov 202331.7231.4931.0431.4031.4034,167
06 Nov 202332.4132.1331.7232.1232.1221,931
03 Nov 202332.1532.5832.0332.4232.4248,013
02 Nov 202332.1332.1431.9031.9131.9121,469
01 Nov 202331.6832.1231.6231.6831.6848,951
31 Oct 202331.5831.9831.5331.6331.63411,071
30 Oct 202332.2832.0531.6231.9131.9128,298
27 Oct 202332.2732.2231.9131.9831.9844,163
26 Oct 202332.6832.6831.9732.2132.2156,021
25 Oct 202332.0032.6831.0232.1332.1366,112
24 Oct 202330.7531.3330.5030.5130.51120,651
23 Oct 202330.7530.8530.3130.8230.8223,795
20 Oct 202330.8531.0530.7230.8830.8818,060
19 Oct 202331.2031.2230.9731.2231.2225,938
18 Oct 202331.1831.3430.9331.2231.22294,558
17 Oct 202331.6531.3030.9331.2831.28152,170
16 Oct 202331.7031.5831.2031.2231.2225,145
13 Oct 202331.0331.4031.0631.2731.2725,021
12 Oct 202331.1031.6631.2631.5031.5034,044
11 Oct 202331.5031.4531.1731.3931.3921,761
10 Oct 202330.9131.4030.9130.9830.9837,404
09 Oct 202330.7531.0630.5430.7730.77241,522
06 Oct 202330.7630.9330.5830.6830.6842,758
05 Oct 202330.2430.8730.5030.7030.7030,866
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...