Australia markets closed

Koninklijke Vopak N.V. (VPK.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
36.58-0.46 (-1.24%)
At close: 05:35PM CEST
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 202436.9637.1836.2436.5836.58126,198
13 June 202437.3037.4637.0237.0437.04113,472
12 June 202437.0037.4436.9837.2837.2895,439
11 June 202437.7037.9036.8436.9436.94159,484
10 June 202437.5637.9437.4637.8437.8495,696
07 June 202437.5437.8237.4037.7437.74118,644
06 June 202437.4637.9037.3437.4037.40161,858
05 June 202437.2437.6237.2437.2437.2495,155
04 June 202437.4637.8037.1237.2437.24192,425
03 June 202437.8638.2237.6837.7437.74146,355
31 May 202437.4637.8437.2437.7437.74199,822
30 May 202436.8237.5436.8237.4037.40152,450
29 May 202436.9037.2236.7436.8236.82140,716
28 May 202437.1637.1636.8636.8636.86142,442
27 May 202437.0037.2436.7237.1037.10112,653
24 May 202436.2437.0636.1836.9636.96146,672
23 May 202437.0037.1036.3636.3636.36152,845
22 May 202437.4837.5837.0037.0037.00143,573
21 May 202437.4837.6037.2837.5037.50124,358
20 May 202437.2637.7037.2637.5637.56121,939
17 May 202437.2437.4437.1837.2437.24125,031
16 May 202437.2837.4036.8037.2437.24144,000
15 May 202437.3237.5637.1837.2837.28132,729
14 May 202437.2637.6637.2437.2437.24135,326
13 May 202437.4637.8837.3237.3237.32135,959
10 May 202437.7037.8437.4037.4037.40144,277
09 May 202437.0037.6637.0037.5037.50144,229
08 May 202436.2637.0636.2437.0637.06184,834
07 May 202436.5036.5036.0636.2236.22291,143
06 May 202436.3036.7236.3036.4036.40186,763
03 May 202436.8436.9836.3036.3036.30148,784
02 May 202437.3037.3036.5836.6036.60192,324
30 Apr 202437.5037.6437.2037.3237.32161,291
29 Apr 202437.0837.5637.0837.4237.42179,043
26 Apr 202436.9237.3636.4437.0837.08328,206
26 Apr 20241.5 Dividend
25 Apr 202438.0238.6237.7038.0636.56235,646
24 Apr 202438.3839.3837.2238.0636.56356,942
23 Apr 202438.2038.3638.0638.3636.85202,680
22 Apr 202437.8038.2837.5438.2836.77186,530
19 Apr 202436.6037.7236.6037.7236.23272,474
18 Apr 202436.7437.0036.6036.7635.31121,954
17 Apr 202436.1636.9636.0836.6835.23135,461
16 Apr 202436.1636.5235.9636.3234.89244,713
15 Apr 202437.1437.3036.5236.5235.08217,812
12 Apr 202437.3837.5237.1637.1835.71152,932
11 Apr 202437.3237.6037.0237.1435.68200,121
10 Apr 202437.0437.4637.0037.2635.79240,669
09 Apr 202436.5237.3636.5236.9835.52196,454
08 Apr 202436.5636.8036.4436.6035.16136,374
05 Apr 202436.7036.9836.5636.6635.22160,861
04 Apr 202436.4436.9836.3036.9235.46200,355
03 Apr 202435.4636.4235.4236.4234.98263,467
02 Apr 202435.7436.2435.4635.4634.06213,387
28 Mar 202435.3535.9435.1835.7334.32233,282
27 Mar 202435.0035.4535.0035.3934.00184,799
26 Mar 202434.6835.1534.6035.1533.76169,133
25 Mar 202434.0734.9434.0734.8733.50180,383
22 Mar 202434.0434.3233.9534.1632.81101,972
21 Mar 202434.1934.3133.8634.1432.79148,335
20 Mar 202433.8634.0033.5833.8832.54113,163
19 Mar 202433.3233.8933.2933.8232.49183,915
18 Mar 202433.4433.6033.2933.3332.0294,726
15 Mar 202433.1833.5033.0633.3332.02243,602
14 Mar 202433.7033.8033.1733.1731.86140,440
13 Mar 202433.6834.0233.6333.6332.30123,432
12 Mar 202433.7433.9133.5633.6932.36110,692
11 Mar 202434.0434.3033.1633.7332.40184,541
08 Mar 202434.4634.5434.1234.1232.78136,584
07 Mar 202434.4234.7234.2934.2932.94151,579
06 Mar 202434.3034.6334.2734.4533.09122,130
05 Mar 202434.5234.6434.2734.2732.92163,865
04 Mar 202434.6534.8334.1834.5833.22149,635
01 Mar 202434.5335.0234.5134.6633.29150,443
29 Feb 202434.2134.5433.9634.3833.03247,053
28 Feb 202434.9534.9534.2134.2132.86189,431
27 Feb 202435.0035.1034.8934.8933.51123,100
26 Feb 202434.1535.0034.1435.0033.62233,659
23 Feb 202433.9334.1533.7934.1032.76166,413
22 Feb 202433.4834.0733.4533.8432.51237,668
21 Feb 202432.7333.3232.6533.3232.01264,600
20 Feb 202432.9532.9532.2732.6431.35229,254
19 Feb 202433.0433.4532.9233.0231.72181,048
16 Feb 202432.8033.3632.4532.9031.60251,321
15 Feb 202432.2732.6732.0232.6731.38247,729
14 Feb 202431.2133.0031.1532.3931.11662,966
13 Feb 202429.5029.7729.2429.5828.41152,278
12 Feb 202428.9529.7328.9429.6328.46165,388
09 Feb 202428.9028.9028.6628.8627.72151,117
08 Feb 202428.7028.9728.6428.9427.8096,229
07 Feb 202429.0029.0028.6128.6627.53105,217
06 Feb 202428.7529.0228.7529.0227.8869,998
05 Feb 202428.8029.1128.7228.7527.62111,307
02 Feb 202429.1029.1228.7928.8327.6971,666
01 Feb 202428.9129.2028.7829.0127.87123,090
31 Jan 202429.2029.3828.8828.9527.81249,782
30 Jan 202428.9529.3228.9129.1427.99145,051
29 Jan 202429.1729.2528.7928.9527.81116,170
26 Jan 202428.6629.2428.5929.1327.98241,495
25 Jan 202428.9829.0728.0128.2627.15339,838
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...