UK Markets closed

Koninklijke Vopak N.V. (VPK.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
35.15-0.20 (-0.57%)
At close: 5:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
17 Sept 202135.3935.4935.0935.1535.15776,588
16 Sept 202135.4535.7035.3535.3535.35232,738
15 Sept 202135.0435.5935.0435.4535.45232,046
14 Sept 202135.1835.4734.9935.0635.06194,027
13 Sept 202134.7335.3134.6635.1935.19231,430
10 Sept 202135.2635.3434.6934.7234.72327,675
09 Sept 202135.8735.8735.2535.3235.32255,419
08 Sept 202135.6836.0235.4535.9135.91157,097
07 Sept 202135.9236.1635.7535.7835.78119,659
06 Sept 202135.8935.8935.6235.8935.89192,820
03 Sept 202136.1536.2635.7335.8835.88186,072
02 Sept 202136.2936.4536.0336.0536.05247,414
01 Sept 202136.8136.8336.2236.2436.24256,876
31 Aug 202136.5336.8736.3536.6736.67487,488
30 Aug 202136.2836.7936.2836.6836.68190,326
27 Aug 202135.7136.3035.6936.3036.30273,460
26 Aug 202135.8835.9535.6735.7835.78171,843
25 Aug 202135.7835.9635.4735.8035.80182,303
24 Aug 202136.0536.2835.7335.7435.74252,321
23 Aug 202136.2536.3035.6935.9035.90262,832
20 Aug 202136.1436.3335.8536.1936.19228,142
19 Aug 202135.8636.2635.7236.0636.06293,306
18 Aug 202136.0036.3835.9436.1336.13306,583
17 Aug 202135.8036.0835.6535.9835.98321,574
16 Aug 202135.7835.9935.5935.8135.81176,300
13 Aug 202135.8935.9935.6835.9335.93228,661
12 Aug 202136.0736.1335.6335.8535.85279,940
11 Aug 202135.5036.1635.4336.0936.09260,510
10 Aug 202135.8135.8635.3535.4335.43260,549
09 Aug 202135.2435.9835.1935.8135.81315,343
06 Aug 202135.1935.2935.0235.2435.24205,264
05 Aug 202135.3835.4835.0835.1335.13223,871
04 Aug 202135.6335.7535.0935.4835.48319,890
03 Aug 202135.6436.0935.3235.5735.57387,129
02 Aug 202135.8536.0035.5835.6635.66371,617
30 Jul 202135.2735.9035.0235.6935.69723,639
29 Jul 202136.5736.6035.2035.2735.27718,207
28 Jul 202138.1038.2535.2136.4236.421,720,041
27 Jul 202138.5538.7538.1238.7038.70397,322
26 Jul 202138.2938.6338.1438.5438.54322,348
23 Jul 202137.8938.4137.8538.2538.25313,847
22 Jul 202137.8638.0437.7137.8537.85273,637
21 Jul 202137.4137.8137.2537.7137.71313,590
20 Jul 202138.0238.1737.2637.2637.26336,749
19 Jul 202138.4138.4137.7637.8937.89317,571
16 Jul 202138.1438.6538.0438.5838.58273,478
15 Jul 202138.2538.2537.8938.0438.04246,983
14 Jul 202138.5038.5338.1438.2338.23241,450
13 Jul 202138.7338.8138.4838.5438.54207,629
12 Jul 202138.1638.7038.1138.5538.55219,419
09 Jul 202138.0638.5938.0338.1338.13188,194
08 Jul 202137.9838.2137.8738.0838.08235,676
07 Jul 202137.9638.2737.8038.1538.15239,313
06 Jul 202139.0639.1737.8337.8637.86338,793
05 Jul 202138.5739.0438.5039.0239.02178,711
02 Jul 202138.6738.8038.4738.5538.55237,726
01 Jul 202138.3638.7838.3038.5338.53277,721
30 Jun 202138.4038.4838.0538.3038.30261,643
29 Jun 202138.5638.6638.3438.3838.38169,411
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 202138.7138.7738.2038.6338.63397,106
18 Jun 202139.4239.4838.6538.6538.65912,357
17 Jun 202139.6640.0039.3939.5239.52310,200
16 Jun 202139.7640.0739.7639.7839.78272,378
15 Jun 202139.9340.0239.6639.8339.83180,390
14 Jun 202139.5240.2339.5239.8539.85382,069
11 Jun 202139.4739.5739.2039.4739.47255,573
10 Jun 202139.3139.7639.1639.4539.45266,939
09 Jun 202139.2539.4339.2039.3539.35176,037
08 Jun 202139.2439.4038.9639.2839.28240,807
07 Jun 202138.8439.3038.6439.2439.24190,585
04 Jun 202138.6638.9438.5838.7738.77262,657
03 Jun 202139.0839.0838.2238.6438.64286,626
02 Jun 202138.9439.1438.7739.0239.02243,101
01 Jun 202138.9539.0138.6138.8738.87160,533
31 May 202138.8439.0338.5538.6838.68184,853
28 May 202138.9539.1038.8038.8638.86176,801
27 May 202139.3139.3138.7138.7938.79609,630
26 May 202138.7439.5338.7439.2639.26389,084
25 May 202138.9539.0038.6138.6738.67175,178
24 May 202139.0039.1538.8338.9438.9496,573
21 May 202138.5938.9538.3938.9538.95269,842
20 May 202138.3938.6938.2738.5338.53213,376
19 May 202138.2838.4537.9738.2738.27284,367
18 May 202138.8539.0938.3538.3538.35341,727
17 May 202138.4938.7538.3838.7538.75177,576
14 May 202138.1138.5037.9938.5038.50243,567
13 May 202138.4138.4137.7938.0138.01151,390
12 May 202138.3038.5238.0138.5238.52320,029
11 May 202138.3138.3837.7138.3038.30340,868
10 May 202138.1438.5838.0538.3638.36306,212
07 May 202137.8538.2337.6537.8937.89301,775
06 May 202138.0538.1237.5437.8737.87362,488
05 May 202137.6038.0937.5338.0538.05301,230
04 May 202137.8238.0337.4137.5737.57516,306
03 May 202137.6037.8637.0437.7537.75283,443
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...