UK Markets close in 6 hrs 7 mins

Koninklijke Vopak N.V. (VPK.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
33.64-0.61 (-1.78%)
As of 5:35PM CET. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202132.7034.0632.3533.9233.92764,375
25 Nov 202133.3033.3232.5633.2033.20548,767
24 Nov 202133.6133.6133.1333.2833.28496,466
23 Nov 202133.5833.7733.2033.6533.65492,095
22 Nov 202133.4833.7133.1733.6833.68521,028
19 Nov 202133.5633.8733.0933.5533.55672,856
18 Nov 202134.0234.1133.6133.6433.64503,159
17 Nov 202134.3134.3133.8334.2534.25432,988
16 Nov 202134.4734.7634.2534.3434.34367,357
15 Nov 202134.5634.8534.1034.5034.50427,988
12 Nov 202134.0034.9233.5634.7034.70593,096
11 Nov 202134.0034.1233.5633.7933.79334,899
10 Nov 202133.5234.3233.5134.1334.13457,316
09 Nov 202133.8033.8033.0733.5133.51586,616
08 Nov 202134.1634.3533.8233.8533.85304,055
05 Nov 202134.7034.7034.0834.1434.14347,735
04 Nov 202134.3034.8634.0834.6534.65324,271
03 Nov 202133.6834.3033.6534.3034.30400,509
02 Nov 202134.0034.1133.6233.7233.72284,496
01 Nov 202134.4034.4233.9233.9333.93379,294
29 Oct 202134.3134.8134.2734.4034.40390,915
28 Oct 202134.5934.6734.1034.3734.37382,393
27 Oct 202135.2135.2134.2934.6234.62458,475
26 Oct 202134.6535.4634.4035.2735.27457,853
25 Oct 202135.0435.0434.5934.5934.59299,648
22 Oct 202134.9835.2534.7234.9734.97298,010
21 Oct 202134.2535.1834.1434.9134.91478,854
20 Oct 202136.0036.0634.0234.3434.34725,951
19 Oct 202135.7336.1935.6436.0336.03328,890
18 Oct 202136.1936.3035.6435.6735.67268,956
15 Oct 202135.6436.2435.5336.2436.24357,328
14 Oct 202135.4135.8635.2735.6435.64212,527
13 Oct 202135.3835.3835.0735.3535.35238,909
12 Oct 202135.0735.5334.9535.4035.40330,758
11 Oct 202134.7035.2034.5235.2035.20349,790
08 Oct 202134.5834.7834.4134.4934.49314,621
07 Oct 202134.1034.7233.9334.5034.50438,758
06 Oct 202134.6534.6933.9534.0534.05348,122
05 Oct 202134.8935.5234.5634.6534.65434,532
04 Oct 202133.8834.7833.6234.7834.78395,751
01 Oct 202133.6434.1033.3933.8633.86340,410
30 Sept 202134.4034.4133.9234.0034.00365,042
29 Sept 202134.9534.9934.3234.4234.42329,437
28 Sept 202135.0335.1834.6434.8934.89262,250
27 Sept 202134.9735.1934.8035.0035.00244,122
24 Sept 202134.9135.3834.7934.8434.84192,446
23 Sept 202134.6035.1634.6035.0435.04231,024
22 Sept 202134.3134.6634.1734.6234.62266,659
21 Sept 202134.4234.7434.2434.3334.33253,214
20 Sept 202135.0035.0234.3034.3634.36316,337
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...