Koninklijke Vopak N.V. (VPK.AS)
Amsterdam - Amsterdam Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 37.46 | 37.84 | 37.24 | 37.74 | 37.74 | 199,822 |
| May 30, 2024 | 36.82 | 37.54 | 36.82 | 37.40 | 37.40 | 152,450 |
| May 29, 2024 | 36.90 | 37.22 | 36.74 | 36.82 | 36.82 | 140,716 |
| May 28, 2024 | 37.16 | 37.16 | 36.86 | 36.86 | 36.86 | 142,442 |
| May 27, 2024 | 37.00 | 37.24 | 36.72 | 37.10 | 37.10 | 112,653 |
| May 24, 2024 | 36.24 | 37.06 | 36.18 | 36.96 | 36.96 | 146,672 |
| May 23, 2024 | 37.00 | 37.10 | 36.36 | 36.36 | 36.36 | 152,845 |
| May 22, 2024 | 37.48 | 37.58 | 37.00 | 37.00 | 37.00 | 143,573 |
| May 21, 2024 | 37.48 | 37.60 | 37.28 | 37.50 | 37.50 | 124,358 |
| May 20, 2024 | 37.26 | 37.70 | 37.26 | 37.56 | 37.56 | 121,939 |
| May 17, 2024 | 37.24 | 37.44 | 37.18 | 37.24 | 37.24 | 125,031 |
| May 16, 2024 | 37.28 | 37.40 | 36.80 | 37.24 | 37.24 | 144,000 |
| May 15, 2024 | 37.32 | 37.56 | 37.18 | 37.28 | 37.28 | 132,729 |
| May 14, 2024 | 37.26 | 37.66 | 37.24 | 37.24 | 37.24 | 135,326 |
| May 13, 2024 | 37.46 | 37.88 | 37.32 | 37.32 | 37.32 | 135,959 |
| May 10, 2024 | 37.70 | 37.84 | 37.40 | 37.40 | 37.40 | 144,277 |
| May 09, 2024 | 37.00 | 37.66 | 37.00 | 37.50 | 37.50 | 144,229 |
| May 08, 2024 | 36.26 | 37.06 | 36.24 | 37.06 | 37.06 | 184,834 |
| May 07, 2024 | 36.50 | 36.50 | 36.06 | 36.22 | 36.22 | 291,143 |
| May 06, 2024 | 36.30 | 36.72 | 36.30 | 36.40 | 36.40 | 186,763 |
| May 03, 2024 | 36.84 | 36.98 | 36.30 | 36.30 | 36.30 | 148,784 |
| May 02, 2024 | 37.30 | 37.30 | 36.58 | 36.60 | 36.60 | 192,324 |
| Apr 30, 2024 | 37.50 | 37.64 | 37.20 | 37.32 | 37.32 | 161,291 |
| Apr 29, 2024 | 37.08 | 37.56 | 37.08 | 37.42 | 37.42 | 179,043 |
| Apr 26, 2024 | 36.92 | 37.36 | 36.44 | 37.08 | 37.08 | 328,206 |
| Apr 26, 2024 | 1.5 Dividend | |||||
| Apr 25, 2024 | 38.02 | 38.62 | 37.70 | 38.06 | 36.56 | 235,646 |
| Apr 24, 2024 | 38.38 | 39.38 | 37.22 | 38.06 | 36.56 | 356,942 |
| Apr 23, 2024 | 38.20 | 38.36 | 38.06 | 38.36 | 36.85 | 202,680 |
| Apr 22, 2024 | 37.80 | 38.28 | 37.54 | 38.28 | 36.77 | 186,530 |
| Apr 19, 2024 | 36.60 | 37.72 | 36.60 | 37.72 | 36.23 | 272,474 |
| Apr 18, 2024 | 36.74 | 37.00 | 36.60 | 36.76 | 35.31 | 121,954 |
| Apr 17, 2024 | 36.16 | 36.96 | 36.08 | 36.68 | 35.23 | 135,461 |
| Apr 16, 2024 | 36.16 | 36.52 | 35.96 | 36.32 | 34.89 | 244,713 |
| Apr 15, 2024 | 37.14 | 37.30 | 36.52 | 36.52 | 35.08 | 217,812 |
| Apr 12, 2024 | 37.38 | 37.52 | 37.16 | 37.18 | 35.71 | 152,932 |
| Apr 11, 2024 | 37.32 | 37.60 | 37.02 | 37.14 | 35.68 | 200,121 |
| Apr 10, 2024 | 37.04 | 37.46 | 37.00 | 37.26 | 35.79 | 240,669 |
| Apr 09, 2024 | 36.52 | 37.36 | 36.52 | 36.98 | 35.52 | 196,454 |
| Apr 08, 2024 | 36.56 | 36.80 | 36.44 | 36.60 | 35.16 | 136,374 |
| Apr 05, 2024 | 36.70 | 36.98 | 36.56 | 36.66 | 35.22 | 160,861 |
| Apr 04, 2024 | 36.44 | 36.98 | 36.30 | 36.92 | 35.46 | 200,355 |
| Apr 03, 2024 | 35.46 | 36.42 | 35.42 | 36.42 | 34.98 | 263,467 |
| Apr 02, 2024 | 35.74 | 36.24 | 35.46 | 35.46 | 34.06 | 213,387 |
| Mar 28, 2024 | 35.35 | 35.94 | 35.18 | 35.73 | 34.32 | 233,282 |
| Mar 27, 2024 | 35.00 | 35.45 | 35.00 | 35.39 | 34.00 | 184,799 |
| Mar 26, 2024 | 34.68 | 35.15 | 34.60 | 35.15 | 33.76 | 169,133 |
| Mar 25, 2024 | 34.07 | 34.94 | 34.07 | 34.87 | 33.50 | 180,383 |
| Mar 22, 2024 | 34.04 | 34.32 | 33.95 | 34.16 | 32.81 | 101,972 |
| Mar 21, 2024 | 34.19 | 34.31 | 33.86 | 34.14 | 32.79 | 148,335 |
| Mar 20, 2024 | 33.86 | 34.00 | 33.58 | 33.88 | 32.54 | 113,163 |
| Mar 19, 2024 | 33.32 | 33.89 | 33.29 | 33.82 | 32.49 | 183,915 |
| Mar 18, 2024 | 33.44 | 33.60 | 33.29 | 33.33 | 32.02 | 94,726 |
| Mar 15, 2024 | 33.18 | 33.50 | 33.06 | 33.33 | 32.02 | 243,602 |
| Mar 14, 2024 | 33.70 | 33.80 | 33.17 | 33.17 | 31.86 | 140,440 |
| Mar 13, 2024 | 33.68 | 34.02 | 33.63 | 33.63 | 32.30 | 123,432 |
| Mar 12, 2024 | 33.74 | 33.91 | 33.56 | 33.69 | 32.36 | 110,692 |
| Mar 11, 2024 | 34.04 | 34.30 | 33.16 | 33.73 | 32.40 | 184,541 |
| Mar 08, 2024 | 34.46 | 34.54 | 34.12 | 34.12 | 32.78 | 136,584 |
| Mar 07, 2024 | 34.42 | 34.72 | 34.29 | 34.29 | 32.94 | 151,579 |
| Mar 06, 2024 | 34.30 | 34.63 | 34.27 | 34.45 | 33.09 | 122,130 |
| Mar 05, 2024 | 34.52 | 34.64 | 34.27 | 34.27 | 32.92 | 163,865 |
| Mar 04, 2024 | 34.65 | 34.83 | 34.18 | 34.58 | 33.22 | 149,635 |
| Mar 01, 2024 | 34.53 | 35.02 | 34.51 | 34.66 | 33.29 | 150,443 |
| Feb 29, 2024 | 34.21 | 34.54 | 33.96 | 34.38 | 33.03 | 247,053 |
| Feb 28, 2024 | 34.95 | 34.95 | 34.21 | 34.21 | 32.86 | 189,431 |
| Feb 27, 2024 | 35.00 | 35.10 | 34.89 | 34.89 | 33.51 | 123,100 |
| Feb 26, 2024 | 34.15 | 35.00 | 34.14 | 35.00 | 33.62 | 233,659 |
| Feb 23, 2024 | 33.93 | 34.15 | 33.79 | 34.10 | 32.76 | 166,413 |
| Feb 22, 2024 | 33.48 | 34.07 | 33.45 | 33.84 | 32.51 | 237,668 |
| Feb 21, 2024 | 32.73 | 33.32 | 32.65 | 33.32 | 32.01 | 264,600 |
| Feb 20, 2024 | 32.95 | 32.95 | 32.27 | 32.64 | 31.35 | 229,254 |
| Feb 19, 2024 | 33.04 | 33.45 | 32.92 | 33.02 | 31.72 | 181,048 |
| Feb 16, 2024 | 32.80 | 33.36 | 32.45 | 32.90 | 31.60 | 251,321 |
| Feb 15, 2024 | 32.27 | 32.67 | 32.02 | 32.67 | 31.38 | 247,729 |
| Feb 14, 2024 | 31.21 | 33.00 | 31.15 | 32.39 | 31.11 | 662,966 |
| Feb 13, 2024 | 29.50 | 29.77 | 29.24 | 29.58 | 28.41 | 152,278 |
| Feb 12, 2024 | 28.95 | 29.73 | 28.94 | 29.63 | 28.46 | 165,388 |
| Feb 09, 2024 | 28.90 | 28.90 | 28.66 | 28.86 | 27.72 | 151,117 |
| Feb 08, 2024 | 28.70 | 28.97 | 28.64 | 28.94 | 27.80 | 96,229 |
| Feb 07, 2024 | 29.00 | 29.00 | 28.61 | 28.66 | 27.53 | 105,217 |
| Feb 06, 2024 | 28.75 | 29.02 | 28.75 | 29.02 | 27.88 | 69,998 |
| Feb 05, 2024 | 28.80 | 29.11 | 28.72 | 28.75 | 27.62 | 111,307 |
| Feb 02, 2024 | 29.10 | 29.12 | 28.79 | 28.83 | 27.69 | 71,666 |
| Feb 01, 2024 | 28.91 | 29.20 | 28.78 | 29.01 | 27.87 | 123,090 |
| Jan 31, 2024 | 29.20 | 29.38 | 28.88 | 28.95 | 27.81 | 249,782 |
| Jan 30, 2024 | 28.95 | 29.32 | 28.91 | 29.14 | 27.99 | 145,051 |
| Jan 29, 2024 | 29.17 | 29.25 | 28.79 | 28.95 | 27.81 | 116,170 |
| Jan 26, 2024 | 28.66 | 29.24 | 28.59 | 29.13 | 27.98 | 241,495 |
| Jan 25, 2024 | 28.98 | 29.07 | 28.01 | 28.26 | 27.15 | 339,838 |
| Jan 24, 2024 | 29.04 | 29.05 | 28.75 | 28.94 | 27.80 | 226,958 |
| Jan 23, 2024 | 29.33 | 29.47 | 28.78 | 28.81 | 27.67 | 268,664 |
| Jan 22, 2024 | 29.33 | 29.50 | 29.28 | 29.48 | 28.32 | 128,990 |
| Jan 19, 2024 | 29.50 | 29.67 | 29.20 | 29.25 | 28.10 | 131,438 |
| Jan 18, 2024 | 29.56 | 29.62 | 29.32 | 29.51 | 28.35 | 110,232 |
| Jan 17, 2024 | 29.88 | 29.88 | 29.35 | 29.63 | 28.46 | 164,245 |
| Jan 16, 2024 | 30.31 | 30.40 | 29.98 | 30.16 | 28.97 | 107,468 |
| Jan 15, 2024 | 30.23 | 30.38 | 30.00 | 30.38 | 29.18 | 124,295 |
| Jan 12, 2024 | 30.06 | 30.60 | 30.06 | 30.39 | 29.19 | 207,245 |
| Jan 11, 2024 | 30.20 | 30.35 | 29.99 | 30.03 | 28.85 | 167,072 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.