Koninklijke Vopak N.V. (VPK5.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time period:
17 Sept 2023 - 17 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Sept 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | 500 |
| 16 Sept 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
| 13 Sept 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | - |
| 12 Sept 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
| 11 Sept 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| 10 Sept 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | - |
| 09 Sept 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| 06 Sept 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 05 Sept 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | - |
| 04 Sept 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
| 03 Sept 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
| 02 Sept 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| 30 Aug 2024 | 41.28 | 41.28 | 41.18 | 41.18 | 41.18 | 500 |
| 29 Aug 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
| 28 Aug 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | - |
| 27 Aug 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | - |
| 26 Aug 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| 23 Aug 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
| 22 Aug 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | - |
| 21 Aug 2024 | 41.60 | 41.76 | 41.60 | 41.76 | 41.76 | 55 |
| 20 Aug 2024 | 41.90 | 41.90 | 41.48 | 41.48 | 41.48 | 20 |
| 19 Aug 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
| 16 Aug 2024 | 39.98 | 40.70 | 39.98 | 40.70 | 40.70 | 500 |
| 15 Aug 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 14 Aug 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 13 Aug 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
| 12 Aug 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| 09 Aug 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
| 08 Aug 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 07 Aug 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
| 06 Aug 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
| 05 Aug 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
| 02 Aug 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
| 01 Aug 2024 | 41.10 | 41.28 | 41.10 | 41.28 | 41.28 | 10 |
| 31 July 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
| 30 July 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| 29 July 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
| 26 July 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
| 25 July 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| 24 July 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
| 23 July 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | - |
| 22 July 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
| 19 July 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| 18 July 2024 | 40.20 | 40.42 | 40.20 | 40.42 | 40.42 | 100 |
| 17 July 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
| 16 July 2024 | 40.20 | 40.46 | 40.20 | 40.46 | 40.46 | 1 |
| 15 July 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
| 12 July 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| 11 July 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
| 10 July 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
| 09 July 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
| 08 July 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| 05 July 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| 04 July 2024 | 38.88 | 38.90 | 38.88 | 38.90 | 38.90 | 20 |
| 03 July 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | - |
| 02 July 2024 | 38.36 | 38.50 | 38.36 | 38.50 | 38.50 | 55 |
| 01 July 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 28 June 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | - |
| 27 June 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| 26 June 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
| 25 June 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | - |
| 24 June 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
| 21 June 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| 20 June 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
| 19 June 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| 18 June 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
| 17 June 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
| 14 June 2024 | 37.04 | 37.04 | 36.50 | 36.50 | 36.50 | 1,000 |
| 13 June 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| 12 June 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| 11 June 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
| 10 June 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 07 June 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| 06 June 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| 05 June 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 04 June 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| 03 June 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
| 31 May 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 30 May 2024 | 36.74 | 37.50 | 36.74 | 37.50 | 37.50 | 46 |
| 29 May 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
| 28 May 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | 20 |
| 27 May 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
| 24 May 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
| 23 May 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| 22 May 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| 21 May 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 20 May 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| 17 May 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| 16 May 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
| 15 May 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
| 14 May 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
| 13 May 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 10 May 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| 09 May 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| 08 May 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| 07 May 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 06 May 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
| 03 May 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| 02 May 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| 30 Apr 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| *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.