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:

16 June 2023 - 16 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 June 2024	36.96	37.18	36.24	36.58	36.58	126,198
13 June 2024	37.30	37.46	37.02	37.04	37.04	113,472
12 June 2024	37.00	37.44	36.98	37.28	37.28	95,439
11 June 2024	37.70	37.90	36.84	36.94	36.94	159,484
10 June 2024	37.56	37.94	37.46	37.84	37.84	95,696
07 June 2024	37.54	37.82	37.40	37.74	37.74	118,644
06 June 2024	37.46	37.90	37.34	37.40	37.40	161,858
05 June 2024	37.24	37.62	37.24	37.24	37.24	95,155
04 June 2024	37.46	37.80	37.12	37.24	37.24	192,425
03 June 2024	37.86	38.22	37.68	37.74	37.74	146,355
31 May 2024	37.46	37.84	37.24	37.74	37.74	199,822
30 May 2024	36.82	37.54	36.82	37.40	37.40	152,450
29 May 2024	36.90	37.22	36.74	36.82	36.82	140,716
28 May 2024	37.16	37.16	36.86	36.86	36.86	142,442
27 May 2024	37.00	37.24	36.72	37.10	37.10	112,653
24 May 2024	36.24	37.06	36.18	36.96	36.96	146,672
23 May 2024	37.00	37.10	36.36	36.36	36.36	152,845
22 May 2024	37.48	37.58	37.00	37.00	37.00	143,573
21 May 2024	37.48	37.60	37.28	37.50	37.50	124,358
20 May 2024	37.26	37.70	37.26	37.56	37.56	121,939
17 May 2024	37.24	37.44	37.18	37.24	37.24	125,031
16 May 2024	37.28	37.40	36.80	37.24	37.24	144,000
15 May 2024	37.32	37.56	37.18	37.28	37.28	132,729
14 May 2024	37.26	37.66	37.24	37.24	37.24	135,326
13 May 2024	37.46	37.88	37.32	37.32	37.32	135,959
10 May 2024	37.70	37.84	37.40	37.40	37.40	144,277
09 May 2024	37.00	37.66	37.00	37.50	37.50	144,229
08 May 2024	36.26	37.06	36.24	37.06	37.06	184,834
07 May 2024	36.50	36.50	36.06	36.22	36.22	291,143
06 May 2024	36.30	36.72	36.30	36.40	36.40	186,763
03 May 2024	36.84	36.98	36.30	36.30	36.30	148,784
02 May 2024	37.30	37.30	36.58	36.60	36.60	192,324
30 Apr 2024	37.50	37.64	37.20	37.32	37.32	161,291
29 Apr 2024	37.08	37.56	37.08	37.42	37.42	179,043
26 Apr 2024	36.92	37.36	36.44	37.08	37.08	328,206
26 Apr 2024	1.5 Dividend
25 Apr 2024	38.02	38.62	37.70	38.06	36.56	235,646
24 Apr 2024	38.38	39.38	37.22	38.06	36.56	356,942
23 Apr 2024	38.20	38.36	38.06	38.36	36.85	202,680
22 Apr 2024	37.80	38.28	37.54	38.28	36.77	186,530
19 Apr 2024	36.60	37.72	36.60	37.72	36.23	272,474
18 Apr 2024	36.74	37.00	36.60	36.76	35.31	121,954
17 Apr 2024	36.16	36.96	36.08	36.68	35.23	135,461
16 Apr 2024	36.16	36.52	35.96	36.32	34.89	244,713
15 Apr 2024	37.14	37.30	36.52	36.52	35.08	217,812
12 Apr 2024	37.38	37.52	37.16	37.18	35.71	152,932
11 Apr 2024	37.32	37.60	37.02	37.14	35.68	200,121
10 Apr 2024	37.04	37.46	37.00	37.26	35.79	240,669
09 Apr 2024	36.52	37.36	36.52	36.98	35.52	196,454
08 Apr 2024	36.56	36.80	36.44	36.60	35.16	136,374
05 Apr 2024	36.70	36.98	36.56	36.66	35.22	160,861
04 Apr 2024	36.44	36.98	36.30	36.92	35.46	200,355
03 Apr 2024	35.46	36.42	35.42	36.42	34.98	263,467
02 Apr 2024	35.74	36.24	35.46	35.46	34.06	213,387
28 Mar 2024	35.35	35.94	35.18	35.73	34.32	233,282
27 Mar 2024	35.00	35.45	35.00	35.39	34.00	184,799
26 Mar 2024	34.68	35.15	34.60	35.15	33.76	169,133
25 Mar 2024	34.07	34.94	34.07	34.87	33.50	180,383
22 Mar 2024	34.04	34.32	33.95	34.16	32.81	101,972
21 Mar 2024	34.19	34.31	33.86	34.14	32.79	148,335
20 Mar 2024	33.86	34.00	33.58	33.88	32.54	113,163
19 Mar 2024	33.32	33.89	33.29	33.82	32.49	183,915
18 Mar 2024	33.44	33.60	33.29	33.33	32.02	94,726
15 Mar 2024	33.18	33.50	33.06	33.33	32.02	243,602
14 Mar 2024	33.70	33.80	33.17	33.17	31.86	140,440
13 Mar 2024	33.68	34.02	33.63	33.63	32.30	123,432
12 Mar 2024	33.74	33.91	33.56	33.69	32.36	110,692
11 Mar 2024	34.04	34.30	33.16	33.73	32.40	184,541
08 Mar 2024	34.46	34.54	34.12	34.12	32.78	136,584
07 Mar 2024	34.42	34.72	34.29	34.29	32.94	151,579
06 Mar 2024	34.30	34.63	34.27	34.45	33.09	122,130
05 Mar 2024	34.52	34.64	34.27	34.27	32.92	163,865
04 Mar 2024	34.65	34.83	34.18	34.58	33.22	149,635
01 Mar 2024	34.53	35.02	34.51	34.66	33.29	150,443
29 Feb 2024	34.21	34.54	33.96	34.38	33.03	247,053
28 Feb 2024	34.95	34.95	34.21	34.21	32.86	189,431
27 Feb 2024	35.00	35.10	34.89	34.89	33.51	123,100
26 Feb 2024	34.15	35.00	34.14	35.00	33.62	233,659
23 Feb 2024	33.93	34.15	33.79	34.10	32.76	166,413
22 Feb 2024	33.48	34.07	33.45	33.84	32.51	237,668
21 Feb 2024	32.73	33.32	32.65	33.32	32.01	264,600
20 Feb 2024	32.95	32.95	32.27	32.64	31.35	229,254
19 Feb 2024	33.04	33.45	32.92	33.02	31.72	181,048
16 Feb 2024	32.80	33.36	32.45	32.90	31.60	251,321
15 Feb 2024	32.27	32.67	32.02	32.67	31.38	247,729
14 Feb 2024	31.21	33.00	31.15	32.39	31.11	662,966
13 Feb 2024	29.50	29.77	29.24	29.58	28.41	152,278
12 Feb 2024	28.95	29.73	28.94	29.63	28.46	165,388
09 Feb 2024	28.90	28.90	28.66	28.86	27.72	151,117
08 Feb 2024	28.70	28.97	28.64	28.94	27.80	96,229
07 Feb 2024	29.00	29.00	28.61	28.66	27.53	105,217
06 Feb 2024	28.75	29.02	28.75	29.02	27.88	69,998
05 Feb 2024	28.80	29.11	28.72	28.75	27.62	111,307
02 Feb 2024	29.10	29.12	28.79	28.83	27.69	71,666
01 Feb 2024	28.91	29.20	28.78	29.01	27.87	123,090
31 Jan 2024	29.20	29.38	28.88	28.95	27.81	249,782
30 Jan 2024	28.95	29.32	28.91	29.14	27.99	145,051
29 Jan 2024	29.17	29.25	28.79	28.95	27.81	116,170
26 Jan 2024	28.66	29.24	28.59	29.13	27.98	241,495
25 Jan 2024	28.98	29.07	28.01	28.26	27.15	339,838
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,974.80-27.70(-0.35%)

ASX 2007,724.30-25.40(-0.33%)

AUD/USD0.6618-0.0020(-0.30%)

OIL78.49-0.13(-0.17%)

GOLD2,348.40+30.40(+1.31%)

Bitcoin AUD99,939.54+203.63(+0.20%)

Koninklijke Vopak N.V. (VPK.AS)

ALL ORDS
7,974.80
-27.70(-0.35%)

ASX 200
7,724.30
-25.40(-0.33%)

AUD/USD
0.6618
-0.0020(-0.30%)

OIL
78.49
-0.13(-0.17%)

GOLD
2,348.40
+30.40(+1.31%)

Bitcoin AUD
99,939.54
+203.63(+0.20%)