UK markets close in 7 hours 38 minutes

Koninklijke Vopak NV (VPK5.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
38.44+0.38 (+1.00%)
As of 08:10AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 202438.4438.4438.4438.4438.4446
25 Jun 202438.0638.0638.0638.0638.06-
24 Jun 202437.4637.4637.4637.4637.46-
21 Jun 202437.9437.9437.9437.9437.94-
20 Jun 202437.3637.3637.3637.3637.36-
19 Jun 202437.0837.0837.0837.0837.08-
18 Jun 202437.0037.0037.0037.0037.00-
17 Jun 202436.5236.5236.5236.5236.52-
14 Jun 202437.0437.0437.0437.0437.04-
13 Jun 202437.0637.0637.0637.0637.06-
12 Jun 202436.9436.9436.9436.9436.94-
11 Jun 202437.8237.8237.8237.8237.82-
10 Jun 202437.3037.3037.3037.3037.30-
07 Jun 202437.2237.2237.2237.2237.22-
06 Jun 202437.0637.0637.0637.0637.06-
05 Jun 202437.3437.3437.3437.3437.34-
04 Jun 202437.6037.6037.6037.6037.60-
03 Jun 202437.8837.8837.8837.8837.88-
31 May 202437.3237.3237.3237.3237.32-
30 May 202436.5236.5236.5236.5236.52-
29 May 202436.6036.6036.6036.6036.60-
28 May 202436.9636.9636.9636.9636.96-
27 May 202436.8236.8236.8236.8236.82-
24 May 202436.2236.2236.2236.2236.22-
23 May 202436.9436.9436.9436.9436.94-
22 May 202437.3637.3637.3637.3637.36-
21 May 202437.3437.3437.3437.3437.34-
20 May 202437.1237.3637.1237.3637.36-
17 May 202436.9636.9636.9636.9636.96-
16 May 202437.1837.1837.1837.1837.18-
15 May 202437.2037.2037.2037.2037.20-
14 May 202437.1437.1437.1437.1437.14-
13 May 202437.3237.3237.3237.3237.32-
10 May 202437.4237.4237.4237.4237.42-
09 May 202436.8837.3036.8837.3037.30-
08 May 202436.0636.0636.0636.0636.06-
07 May 202436.3036.3036.3036.3036.30-
06 May 202436.2036.2036.2036.2036.20-
03 May 202436.5836.5836.5836.5836.58-
02 May 202437.0037.0037.0037.0037.00-
30 Apr 202437.3637.3637.3637.3637.36-
29 Apr 202437.2037.2037.2037.2037.20-
26 Apr 202436.7836.7836.7836.7836.78-
26 Apr 20241.5 Dividend
25 Apr 202437.8437.8437.8437.8436.34-
24 Apr 202439.1639.1639.1639.1637.61-
23 Apr 202438.1438.1438.1438.1436.63-
22 Apr 202437.8037.8037.8037.8036.30-
19 Apr 202436.3836.3836.3836.3834.94-
18 Apr 202436.5836.5836.5836.5835.13-
17 Apr 202436.0036.0036.0036.0034.57-
16 Apr 202435.8235.8235.8235.8234.40-
15 Apr 202437.1437.1437.1437.1435.67-
12 Apr 202437.3037.3037.3037.3035.82-
11 Apr 202437.1037.1037.1037.1035.63-
10 Apr 202437.0637.0637.0637.0635.59-
09 Apr 202436.3236.3236.3236.3234.88-
08 Apr 202436.5436.5436.5436.5435.09-
05 Apr 202436.3836.3836.3836.3834.94-
04 Apr 202436.2236.2236.2236.2234.78-
03 Apr 202435.3035.3035.3035.3033.90-
02 Apr 202435.5635.5635.5635.5634.15-
28 Mar 202435.2835.2835.2835.2833.88-
27 Mar 202434.9634.9634.9634.9633.57-
26 Mar 202434.7634.7634.7634.7633.38-
25 Mar 202433.9833.9833.9833.9832.63-
22 Mar 202433.8533.8533.8533.8532.51-
21 Mar 202434.1734.1734.1734.1732.82-
20 Mar 202433.5733.5733.5733.5732.24-
19 Mar 202433.1533.1533.1533.1531.84-
18 Mar 202433.0933.0933.0933.0931.78-
15 Mar 202432.9832.9832.9832.9831.67-
14 Mar 202433.4833.4833.4833.4832.15-
13 Mar 202433.5933.5933.5933.5932.26-
12 Mar 202433.7333.7333.7333.7332.39-
11 Mar 202433.8233.8233.8233.8232.48-
08 Mar 202434.1934.1934.1934.1932.83-
07 Mar 202434.2534.2534.2534.2532.89-
06 Mar 202434.1234.1234.1234.1232.77-
05 Mar 202434.3334.3334.3334.3332.97-
04 Mar 202434.5934.5934.5934.5933.22-
01 Mar 202434.4434.4434.4434.4433.07-
29 Feb 202434.1934.1934.1934.1932.83-
28 Feb 202434.7734.7734.7734.7733.39-
27 Feb 202434.7834.7834.7834.7833.40-
26 Feb 202434.0934.0934.0934.0932.74-
23 Feb 202433.7233.7233.7233.7232.38-
22 Feb 202433.3733.3733.3733.3732.05-
21 Feb 202432.5432.5432.5432.5431.25-
20 Feb 202432.8432.8432.8432.8431.54-
19 Feb 202432.6632.6632.6632.6631.37-
16 Feb 202432.7232.7232.7232.7231.42-
15 Feb 202432.4232.4232.4232.4231.13-
14 Feb 202430.4330.4330.4330.4329.22-
13 Feb 202429.4129.4129.4129.4128.24-
12 Feb 202428.8528.8528.8528.8527.71-
09 Feb 202428.8028.8028.8028.8027.66-
08 Feb 202428.6328.6328.6328.6327.50-
07 Feb 202428.9128.9128.9128.9127.76-
06 Feb 202428.7828.7828.7828.7827.64-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...