UK Markets closed

Koninklijke Vopak N.V. (VPK.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
38.65-0.87 (-2.20%)
At close: 5:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
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
30 Apr 202138.3338.3537.8938.1038.10331,604
29 Apr 202137.9438.3637.9438.2238.22301,576
28 Apr 202138.0838.1137.6737.7537.75443,514
27 Apr 202138.5038.6937.9938.0038.00330,904
26 Apr 202137.9938.5737.8838.4738.47408,822
23 Apr 202137.6137.9937.2837.8537.85586,944
23 Apr 20211.2 Dividend
22 Apr 202139.8339.8338.4238.7737.57785,120
21 Apr 202141.2641.3038.9439.9038.671,070,511
20 Apr 202141.4841.6841.0341.4940.21400,167
19 Apr 202141.2441.5341.2041.5140.23159,781
16 Apr 202141.1241.5841.0141.1739.90242,090
15 Apr 202141.6041.7941.0541.0539.78202,086
14 Apr 202141.1141.6940.9041.5540.26226,834
13 Apr 202140.8141.2540.7341.1039.83189,856
12 Apr 202141.7241.7340.6940.7639.50348,950
09 Apr 202141.6041.9641.6041.7340.44203,225
08 Apr 202142.2442.3341.4041.5840.29356,001
07 Apr 202141.8842.2341.8042.1940.88262,826
06 Apr 202142.5942.5941.8641.8640.56322,019
01 Apr 202142.5342.6041.9342.4241.11306,788
31 Mar 202142.3942.7942.2842.4541.14302,470
30 Mar 202142.6342.7842.0842.4341.12295,011
29 Mar 202142.5942.7842.2442.6341.31342,238
26 Mar 202142.2642.7941.9242.5541.23303,885
25 Mar 202142.1542.3941.8842.0640.76279,839
24 Mar 202141.5042.0841.3542.0040.70342,825
23 Mar 202141.5141.6741.3441.6340.34324,859
22 Mar 202141.5841.7141.1841.5140.23200,413
19 Mar 202140.9941.6240.8441.5540.26614,532
18 Mar 202141.3541.4441.0541.0739.80208,518
17 Mar 202141.3941.4141.0441.3640.08234,412
16 Mar 202141.0941.3940.9141.3940.11240,313
15 Mar 202140.8041.4040.7041.0039.73548,256
12 Mar 202141.1041.1240.6140.8539.59228,864
11 Mar 202140.8741.1340.5041.0739.80536,311
10 Mar 202140.0240.8239.8340.8239.56616,741
09 Mar 202140.1940.6740.0740.1638.92400,365
08 Mar 202140.9141.4540.0540.2839.03467,536
05 Mar 202140.5140.7540.2640.6639.40599,811
04 Mar 202139.9840.5539.6240.5539.29284,907
03 Mar 202139.8240.0639.6340.0638.82355,280
02 Mar 202139.7540.0239.4339.6838.45355,080
01 Mar 202139.9440.0739.5439.8138.58315,048
26 Feb 202140.0440.3139.3939.5138.29474,768
25 Feb 202140.0040.4739.4140.3239.07417,095
24 Feb 202140.1640.3739.7539.7538.52325,437
23 Feb 202140.6140.6439.6240.2338.98396,943
22 Feb 202140.8040.8040.4040.6039.34223,251
19 Feb 202140.6840.9940.4440.8539.59338,529
18 Feb 202142.4042.5440.7140.7139.45649,776
17 Feb 202144.3344.3341.9142.2440.93642,500
16 Feb 202144.2044.8144.1144.4043.03277,066
15 Feb 202143.8744.1043.5244.1042.74224,896
12 Feb 202143.4143.7143.4143.7142.36246,893
11 Feb 202143.1843.5743.1643.5742.22192,693
10 Feb 202143.5043.5043.0043.2041.86277,147
09 Feb 202142.5343.6142.5143.4042.06276,460
08 Feb 202142.7642.9142.3242.3641.05198,236
05 Feb 202142.3942.8642.3742.6541.33282,376
04 Feb 202142.8842.8841.8942.2040.89286,148
03 Feb 202142.6642.9342.4442.6041.28281,383
02 Feb 202142.2742.7342.0742.7341.41306,533
01 Feb 202141.7942.1741.6642.1140.81227,798
29 Jan 202141.5041.9141.4341.6940.40340,556
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...