UK markets closed

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

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
23.48-0.29 (-1.23%)
At close: 06:19PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202437.8538.5037.7438.0738.0743,995
24 Apr 202438.4039.2637.3038.1238.1246,038
23 Apr 202438.2938.5238.0838.3038.3035,578
22 Apr 202437.7638.2837.4838.2138.2142,436
19 Apr 202436.8637.7236.3837.5337.5353,751
18 Apr 202436.4236.9836.4436.8636.8617,240
17 Apr 202435.6036.9636.0636.7236.7220,343
16 Apr 202435.7236.7435.9036.3236.32535,548
15 Apr 202437.6237.2636.5136.5236.5236,778
12 Apr 202437.0137.5436.9037.1837.18622,991
11 Apr 202437.0137.5637.0237.1437.141,229,813
10 Apr 202437.0137.4636.7437.2637.26381,944
09 Apr 202436.0637.3636.2436.9836.9899,717
08 Apr 202436.3536.8836.4036.6036.6027,358
05 Apr 202436.8037.0036.5236.6636.6628,794
04 Apr 202436.2136.9436.2036.7336.7357,363
03 Apr 202435.3236.4235.6236.2136.2130,705
02 Apr 202435.2636.2635.4635.8735.8722,297
28 Mar 202435.1935.9334.6435.3535.3529,960
27 Mar 202435.0035.4335.0035.2435.2445,955
26 Mar 202434.5135.1534.4735.0635.0614,741
25 Mar 202434.3334.9033.9534.7334.7339,851
22 Mar 202434.2834.3133.9434.1534.1524,861
21 Mar 202434.1034.3132.5934.1034.1018,049
20 Mar 202433.9033.9933.6133.7633.7620,363
19 Mar 202433.5133.8733.1233.6233.6221,328
18 Mar 202433.5133.6033.1333.4433.4428,270
15 Mar 202433.0033.5232.9733.3333.3353,916
14 Mar 202433.6833.7933.1733.1733.1750,347
13 Mar 202433.6834.0133.4833.6233.6215,355
12 Mar 202433.6533.9033.4933.7033.7023,308
11 Mar 202433.9034.3333.6033.7333.7338,444
08 Mar 202434.6034.5434.2134.3534.3510,246
07 Mar 202434.2534.7234.2434.5934.5945,058
06 Mar 202434.4834.6134.0634.4834.48103,545
05 Mar 202434.3834.7934.2134.3234.3213,064
04 Mar 202434.6034.8134.1934.5534.5527,046
01 Mar 202434.6434.9534.1734.8334.8319,170
29 Feb 202434.5134.5533.7534.2934.2916,715
28 Feb 202435.0035.1634.1834.6034.60159,595
27 Feb 202435.0035.2134.7934.9934.9931,287
26 Feb 202434.1035.0033.8934.1534.1547,546
23 Feb 202433.9434.1333.8334.0134.0137,563
22 Feb 202433.4233.9633.1233.6133.6124,615
21 Feb 202432.5133.3232.4433.1333.1377,679
20 Feb 202433.0033.2232.3432.5532.5580,661
19 Feb 202433.2033.4432.7033.1133.1166,390
16 Feb 202432.8633.3532.4533.1433.1451,886
15 Feb 202432.8632.6732.0532.3632.3629,020
14 Feb 202430.5032.9831.2432.6132.61119,641
13 Feb 202429.7829.8129.3029.6029.6041,764
12 Feb 202428.9129.7228.6829.4929.4957,620
09 Feb 202428.9128.9228.6728.8628.8624,219
08 Feb 202428.7028.9628.4828.9128.91110,078
07 Feb 202429.0029.2028.6128.6628.6623,222
06 Feb 202428.9929.0228.5728.9228.925,155
05 Feb 202428.8029.0628.5828.8028.8019,007
02 Feb 202428.8629.2328.8128.8328.835,524
01 Feb 202429.1529.2128.6729.0829.0810,206
31 Jan 202429.3429.3828.8729.1029.1043,209
30 Jan 202428.9429.3328.0029.1229.1224,136
29 Jan 202429.2929.3128.8028.9928.9918,389
26 Jan 202428.7529.2228.0928.7828.7821,744
25 Jan 202429.0029.0627.9928.7328.7354,398
24 Jan 202428.9129.1728.6328.8828.88105,410
23 Jan 202429.8029.6628.7928.9528.9562,845
22 Jan 202429.2529.5229.0729.3729.3731,409
19 Jan 202429.3429.6729.2029.3529.3521,574
18 Jan 202429.5529.8129.3329.4729.4721,598
17 Jan 202430.3430.3529.3529.5929.5947,366
16 Jan 202430.1030.5729.9930.1530.1528,064
15 Jan 202430.6030.4630.0430.2030.2029,403
12 Jan 202430.0030.5930.0030.5230.5222,306
11 Jan 202430.1430.3929.9530.2030.2037,427
10 Jan 202430.7730.6830.1430.2330.2353,615
09 Jan 202430.5830.8530.3330.4930.4926,874
08 Jan 202430.3430.6130.2130.4730.4726,609
05 Jan 202430.5030.3729.8930.1230.1228,808
04 Jan 202430.3130.5230.0730.4830.4820,354
03 Jan 202430.6630.8530.2630.4030.4020,595
02 Jan 202430.6430.8130.5230.7430.7420,050
29 Dec 202330.4330.6330.2130.3530.3511,972
28 Dec 202330.8030.8030.3830.5030.507,759
27 Dec 202330.6531.1130.6130.6230.6210,509
22 Dec 202330.4230.6030.3330.4730.478,954
21 Dec 202329.9130.7930.1230.2130.2116,215
20 Dec 202331.0031.1930.6030.7130.7111,316
19 Dec 202330.3230.8930.2130.7230.7219,308
18 Dec 202330.4630.7930.4030.5730.5760,647
15 Dec 202331.0031.2530.4730.8430.84168,853
14 Dec 202330.6631.4130.4731.1631.16237,133
13 Dec 202330.8331.0630.7330.7830.7822,399
12 Dec 202330.8531.2230.7630.9230.9223,594
11 Dec 202331.9431.5830.7831.2731.2719,132
08 Dec 202330.8031.3830.6531.1431.1427,448
07 Dec 202331.2531.4630.8531.1931.1925,888
06 Dec 202332.0031.6331.0631.2631.2635,011
05 Dec 202331.5031.6731.1431.2031.2028,774
04 Dec 202331.9932.0531.4831.5831.5814,113
01 Dec 202331.7031.8531.3131.5731.5720,142
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...