UK markets closed

Koninklijke Vopak N.V. (VPK.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
37.08+0.52 (+1.42%)
At close: 05:36PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202436.9237.3636.4437.0837.08328,206
26 Apr 20241.5 Dividend
25 Apr 202438.0238.6237.7038.0636.56235,646
24 Apr 202438.3839.3837.2238.0636.56356,942
23 Apr 202438.2038.3638.0638.3636.85202,680
22 Apr 202437.8038.2837.5438.2836.77186,530
19 Apr 202436.6037.7236.6037.7236.23272,474
18 Apr 202436.7437.0036.6036.7635.31121,954
17 Apr 202436.1636.9636.0836.6835.23135,461
16 Apr 202436.1636.5235.9636.3234.89244,713
15 Apr 202437.1437.3036.5236.5235.08217,812
12 Apr 202437.3837.5237.1637.1835.71152,932
11 Apr 202437.3237.6037.0237.1435.68200,121
10 Apr 202437.0437.4637.0037.2635.79240,669
09 Apr 202436.5237.3636.5236.9835.52196,454
08 Apr 202436.5636.8036.4436.6035.16136,374
05 Apr 202436.7036.9836.5636.6635.22160,861
04 Apr 202436.4436.9836.3036.9235.46200,355
03 Apr 202435.4636.4235.4236.4234.98263,467
02 Apr 202435.7436.2435.4635.4634.06213,387
28 Mar 202435.3535.9435.1835.7334.32233,282
27 Mar 202435.0035.4535.0035.3934.00184,799
26 Mar 202434.6835.1534.6035.1533.76169,133
25 Mar 202434.0734.9434.0734.8733.50180,383
22 Mar 202434.0434.3233.9534.1632.81101,972
21 Mar 202434.1934.3133.8634.1432.79148,335
20 Mar 202433.8634.0033.5833.8832.54113,163
19 Mar 202433.3233.8933.2933.8232.49183,915
18 Mar 202433.4433.6033.2933.3332.0294,726
15 Mar 202433.1833.5033.0633.3332.02243,602
14 Mar 202433.7033.8033.1733.1731.86140,440
13 Mar 202433.6834.0233.6333.6332.30123,432
12 Mar 202433.7433.9133.5633.6932.36110,692
11 Mar 202434.0434.3033.1633.7332.40184,541
08 Mar 202434.4634.5434.1234.1232.78136,584
07 Mar 202434.4234.7234.2934.2932.94151,579
06 Mar 202434.3034.6334.2734.4533.09122,130
05 Mar 202434.5234.6434.2734.2732.92163,865
04 Mar 202434.6534.8334.1834.5833.22149,635
01 Mar 202434.5335.0234.5134.6633.29150,443
29 Feb 202434.2134.5433.9634.3833.03247,053
28 Feb 202434.9534.9534.2134.2132.86189,431
27 Feb 202435.0035.1034.8934.8933.51123,100
26 Feb 202434.1535.0034.1435.0033.62233,659
23 Feb 202433.9334.1533.7934.1032.76166,413
22 Feb 202433.4834.0733.4533.8432.51237,668
21 Feb 202432.7333.3232.6533.3232.01264,600
20 Feb 202432.9532.9532.2732.6431.35229,254
19 Feb 202433.0433.4532.9233.0231.72181,048
16 Feb 202432.8033.3632.4532.9031.60251,321
15 Feb 202432.2732.6732.0232.6731.38247,729
14 Feb 202431.2133.0031.1532.3931.11662,966
13 Feb 202429.5029.7729.2429.5828.41152,278
12 Feb 202428.9529.7328.9429.6328.46165,388
09 Feb 202428.9028.9028.6628.8627.72151,117
08 Feb 202428.7028.9728.6428.9427.8096,229
07 Feb 202429.0029.0028.6128.6627.53105,217
06 Feb 202428.7529.0228.7529.0227.8869,998
05 Feb 202428.8029.1128.7228.7527.62111,307
02 Feb 202429.1029.1228.7928.8327.6971,666
01 Feb 202428.9129.2028.7829.0127.87123,090
31 Jan 202429.2029.3828.8828.9527.81249,782
30 Jan 202428.9529.3228.9129.1427.99145,051
29 Jan 202429.1729.2528.7928.9527.81116,170
26 Jan 202428.6629.2428.5929.1327.98241,495
25 Jan 202428.9829.0728.0128.2627.15339,838
24 Jan 202429.0429.0528.7528.9427.80226,958
23 Jan 202429.3329.4728.7828.8127.67268,664
22 Jan 202429.3329.5029.2829.4828.32128,990
19 Jan 202429.5029.6729.2029.2528.10131,438
18 Jan 202429.5629.6229.3229.5128.35110,232
17 Jan 202429.8829.8829.3529.6328.46164,245
16 Jan 202430.3130.4029.9830.1628.97107,468
15 Jan 202430.2330.3830.0030.3829.18124,295
12 Jan 202430.0630.6030.0630.3929.19207,245
11 Jan 202430.2030.3529.9930.0328.85167,072
10 Jan 202430.4530.4630.1430.1428.95104,708
09 Jan 202430.5530.8530.3530.4929.29117,465
08 Jan 202430.3030.6430.1930.5229.32119,162
05 Jan 202430.2530.3729.8230.3529.15146,322
04 Jan 202430.3330.5130.3030.3129.12105,827
03 Jan 202430.6030.6630.2630.2629.07164,141
02 Jan 202430.6230.8330.5330.6629.45167,808
29 Dec 202330.4030.4730.2530.4429.24133,306
28 Dec 202330.7030.7030.3930.4429.2492,996
27 Dec 202330.8631.0230.5930.6229.41146,518
22 Dec 202330.4230.5530.3930.5529.35100,745
21 Dec 202330.3930.5230.0930.3929.19139,195
20 Dec 202331.0031.2230.6030.6029.39143,744
19 Dec 202330.5330.8930.5330.8929.67148,133
18 Dec 202330.5630.7630.4630.6329.42154,208
15 Dec 202331.0931.2430.4830.6029.39316,689
14 Dec 202330.8831.4530.8331.0929.86255,638
13 Dec 202330.8331.0730.6630.6629.45149,343
12 Dec 202331.0631.2130.7630.7629.5591,944
11 Dec 202331.3931.5031.0931.2530.02132,852
08 Dec 202330.8431.4030.7631.3230.09137,156
07 Dec 202331.0731.2630.8430.9229.70126,468
06 Dec 202331.3831.4331.0531.2730.04113,677
05 Dec 202331.5031.5831.1331.2830.05113,660
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...