Koninklijke Vopak N.V. (VPK5.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 26 Apr 2024 | 1.5 Dividend | |||||
| 25 Apr 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 36.32 | - |
| 24 Apr 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 37.68 | 150 |
| 23 Apr 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 36.65 | - |
| 22 Apr 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 36.30 | - |
| 19 Apr 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 34.90 | - |
| 18 Apr 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 35.23 | - |
| 17 Apr 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 34.65 | - |
| 16 Apr 2024 | 35.98 | 36.18 | 35.98 | 36.16 | 34.73 | 1,000 |
| 15 Apr 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 35.72 | - |
| 12 Apr 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 35.86 | - |
| 11 Apr 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 35.71 | - |
| 10 Apr 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 35.61 | - |
| 09 Apr 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 34.96 | - |
| 08 Apr 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 35.15 | - |
| 05 Apr 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 34.86 | - |
| 04 Apr 2024 | 36.30 | 36.64 | 36.30 | 36.64 | 35.19 | 200 |
| 03 Apr 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 33.94 | - |
| 02 Apr 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 34.11 | - |
| 28 Mar 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 33.98 | - |
| 27 Mar 2024 | 35.02 | 35.23 | 35.02 | 35.23 | 33.83 | 80 |
| 26 Mar 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 33.44 | - |
| 25 Mar 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 32.70 | - |
| 22 Mar 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 32.57 | - |
| 21 Mar 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 32.80 | - |
| 20 Mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 32.27 | - |
| 19 Mar 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 31.85 | - |
| 18 Mar 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 31.99 | - |
| 15 Mar 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 31.72 | - |
| 14 Mar 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 32.22 | - |
| 13 Mar 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 32.31 | - |
| 12 Mar 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 32.45 | - |
| 11 Mar 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 32.55 | - |
| 08 Mar 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 32.88 | - |
| 07 Mar 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 32.92 | - |
| 06 Mar 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 32.81 | - |
| 05 Mar 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 33.07 | - |
| 04 Mar 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 33.41 | 1 |
| 01 Mar 2024 | 34.44 | 34.76 | 34.44 | 34.76 | 33.38 | 175 |
| 29 Feb 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 32.82 | - |
| 28 Feb 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 33.39 | - |
| 27 Feb 2024 | 34.85 | 35.02 | 34.85 | 35.02 | 33.63 | 80 |
| 26 Feb 2024 | 34.09 | 34.90 | 34.09 | 34.90 | 33.52 | 20 |
| 23 Feb 2024 | 33.78 | 33.85 | 33.78 | 33.85 | 32.51 | 30 |
| 22 Feb 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 32.10 | - |
| 21 Feb 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 31.32 | - |
| 20 Feb 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 31.59 | - |
| 19 Feb 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 31.44 | - |
| 16 Feb 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 31.46 | - |
| 15 Feb 2024 | 32.45 | 32.76 | 32.45 | 32.76 | 31.46 | 150 |
| 14 Feb 2024 | 30.31 | 32.80 | 30.31 | 32.80 | 31.50 | 201 |
| 13 Feb 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 28.29 | - |
| 12 Feb 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 27.73 | - |
| 09 Feb 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 27.69 | - |
| 08 Feb 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 27.51 | - |
| 07 Feb 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 27.82 | - |
| 06 Feb 2024 | 28.76 | 28.84 | 28.76 | 28.84 | 27.70 | 1,000 |
| 05 Feb 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 27.65 | - |
| 02 Feb 2024 | 28.90 | 29.06 | 28.90 | 29.00 | 27.85 | 31 |
| 01 Feb 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 27.60 | - |
| 31 Jan 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 27.88 | - |
| 30 Jan 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 27.81 | - |
| 29 Jan 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 27.87 | - |
| 26 Jan 2024 | 28.20 | 28.62 | 28.10 | 28.62 | 27.48 | 650 |
| 25 Jan 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 27.68 | - |
| 24 Jan 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 27.77 | - |
| 23 Jan 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 28.33 | - |
| 22 Jan 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 28.17 | - |
| 19 Jan 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 28.35 | - |
| 18 Jan 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 28.45 | - |
| 17 Jan 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 28.46 | - |
| 16 Jan 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 28.96 | - |
| 15 Jan 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 28.94 | - |
| 12 Jan 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 28.94 | - |
| 11 Jan 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 29.05 | - |
| 10 Jan 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 29.12 | - |
| 09 Jan 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 29.29 | - |
| 08 Jan 2024 | 30.14 | 30.23 | 30.14 | 30.23 | 29.03 | 740 |
| 05 Jan 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 28.87 | - |
| 04 Jan 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 29.04 | - |
| 03 Jan 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 29.30 | - |
| 02 Jan 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 29.19 | - |
| 29 Dec 2023 | 30.39 | 30.39 | 30.39 | 30.39 | 29.18 | - |
| 28 Dec 2023 | 30.64 | 30.64 | 30.53 | 30.53 | 29.32 | 400 |
| 27 Dec 2023 | 30.45 | 30.45 | 30.45 | 30.45 | 29.24 | - |
| 22 Dec 2023 | 30.25 | 30.25 | 30.25 | 30.25 | 29.05 | - |
| 21 Dec 2023 | 30.37 | 30.37 | 30.37 | 30.37 | 29.17 | - |
| 20 Dec 2023 | 30.84 | 31.00 | 30.84 | 31.00 | 29.77 | 750 |
| 19 Dec 2023 | 30.40 | 30.40 | 30.40 | 30.40 | 29.19 | - |
| 18 Dec 2023 | 30.42 | 30.42 | 30.42 | 30.42 | 29.21 | - |
| 15 Dec 2023 | 31.01 | 31.01 | 31.01 | 31.01 | 29.78 | - |
| 14 Dec 2023 | 30.86 | 30.86 | 30.86 | 30.86 | 29.64 | - |
| 13 Dec 2023 | 30.68 | 30.68 | 30.68 | 30.68 | 29.46 | - |
| 12 Dec 2023 | 31.21 | 31.21 | 31.21 | 31.21 | 29.97 | - |
| 11 Dec 2023 | 31.25 | 31.25 | 31.25 | 31.25 | 30.01 | - |
| 08 Dec 2023 | 30.89 | 31.25 | 30.89 | 31.25 | 30.01 | 44 |
| 07 Dec 2023 | 31.06 | 31.06 | 31.06 | 31.06 | 29.83 | - |
| 06 Dec 2023 | 31.25 | 31.25 | 31.25 | 31.25 | 30.01 | - |
| 05 Dec 2023 | 31.36 | 31.36 | 31.36 | 31.36 | 30.12 | - |
| *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.