New Zealand markets close in 5 hours 56 minutes

Koninklijke Vopak N.V. (VOPKF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
29.82-0.58 (-1.91%)
At close: 10:20AM EST
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 202329.8229.8229.8229.8229.82443
03 Feb 202330.4030.4030.4030.4030.40-
02 Feb 202330.4030.4030.4030.4030.40-
01 Feb 202330.4030.4030.4030.4030.40-
31 Jan 202330.4030.4030.4030.4030.40-
30 Jan 202330.4030.4030.4030.4030.40-
27 Jan 202330.4030.4030.4030.4030.40-
26 Jan 202330.4030.4030.4030.4030.40-
25 Jan 202330.4030.4030.4030.4030.40-
24 Jan 202330.4030.4030.4030.4030.40-
23 Jan 202330.4030.4030.4030.4030.40-
20 Jan 202330.4030.4030.4030.4030.40-
19 Jan 202330.4030.4030.4030.4030.40-
18 Jan 202330.4030.4030.4030.4030.40-
17 Jan 202330.4030.4030.4030.4030.40-
13 Jan 202330.4030.4030.4030.4030.40-
12 Jan 202330.4030.4030.4030.4030.40-
11 Jan 202330.4030.4030.4030.4030.40-
10 Jan 202330.4030.4030.4030.4030.40-
09 Jan 202330.4030.4030.4030.4030.40-
06 Jan 202330.4030.4030.4030.4030.40-
05 Jan 202330.4030.4030.4030.4030.40-
04 Jan 202330.4030.4030.4030.4030.402,500
03 Jan 202329.5429.5429.5429.5429.54-
30 Dec 202229.8029.8029.5429.5429.541,700
29 Dec 202229.8129.8129.8129.8129.81-
28 Dec 202229.8129.8129.8129.8129.81100
27 Dec 202229.9029.9029.9029.9029.90500
23 Dec 202229.8529.8529.8529.8529.85-
22 Dec 202229.8529.8529.8529.8529.85100
21 Dec 202229.8529.8529.8529.8529.85-
20 Dec 202229.8529.8529.8529.8529.85-
19 Dec 202229.8529.8529.8529.8529.85-
16 Dec 202229.8529.8529.8529.8529.85-
15 Dec 202229.8529.8529.8529.8529.85-
14 Dec 202229.8729.8729.8029.8529.8525,000
13 Dec 202230.3530.3529.9529.9529.9525,000
12 Dec 202229.7029.9029.5729.9029.9040,000
09 Dec 202229.9229.9229.9229.9229.92-
08 Dec 202229.9229.9229.9229.9229.92100
07 Dec 202229.7129.7129.7129.7129.71300
06 Dec 202231.0131.0131.0131.0131.01100
05 Dec 202229.5129.5129.5129.5129.51-
02 Dec 202229.5129.5129.5129.5129.51-
01 Dec 202229.5129.5129.5129.5129.51-
30 Nov 202229.5229.5229.5129.5129.511,600
29 Nov 202229.1029.1029.1029.1029.101,200
28 Nov 202226.0026.0026.0026.0026.00-
25 Nov 202226.0026.0026.0026.0026.00-
23 Nov 202226.0026.0026.0026.0026.00-
22 Nov 202226.0026.0026.0026.0026.00-
21 Nov 202226.0026.0026.0026.0026.00-
18 Nov 202226.0026.0026.0026.0026.00-
17 Nov 202226.0026.0026.0026.0026.00100
16 Nov 202223.0523.0523.0523.0523.05-
15 Nov 202223.0523.0523.0523.0523.05-
14 Nov 202223.0523.0523.0523.0523.05-
11 Nov 202223.0523.0523.0523.0523.05200
10 Nov 202221.8021.8021.8021.8021.80-
09 Nov 202221.8021.8021.8021.8021.80-
08 Nov 202221.1521.8021.1521.8021.80700
07 Nov 202221.9321.9321.9321.9321.93-
04 Nov 202221.4021.9521.0021.9321.93500
03 Nov 202219.8519.9019.8519.9019.9011,500
02 Nov 202220.0020.0019.9519.9719.9741,000
01 Nov 202219.5719.5719.5719.5719.57-
31 Oct 202219.5719.5719.5719.5719.57-
28 Oct 202219.5719.5719.5719.5719.57300
27 Oct 202219.5519.5519.5519.5519.55-
26 Oct 202219.5519.5519.5519.5519.551,100
25 Oct 202218.9118.9118.9118.9118.91-
24 Oct 202218.9118.9118.9118.9118.91-
21 Oct 202218.9118.9118.9118.9118.91-
20 Oct 202218.9118.9118.9118.9118.91-
19 Oct 202218.9118.9118.9118.9118.91-
18 Oct 202219.6019.6018.9118.9118.911,300
17 Oct 202219.7019.7019.7019.7019.707,400
14 Oct 202218.6518.6518.6518.6518.65-
13 Oct 202218.6518.6518.6518.6518.65-
12 Oct 202218.6518.6518.6518.6518.6511,000
11 Oct 202218.4518.4518.4518.4518.452,800
10 Oct 202218.7518.9018.6018.6018.6043,400
07 Oct 202219.0019.1218.9519.1219.1215,000
06 Oct 202219.0019.0019.0019.0019.00-
05 Oct 202219.0019.0019.0019.0019.00500
04 Oct 202220.2520.2520.2520.2520.25-
03 Oct 202220.2520.2520.2520.2520.25-
30 Sept 202220.2520.2520.2520.2520.25-
29 Sept 202220.2520.2520.2520.2520.25-
28 Sept 202220.2520.2520.2520.2520.25-
27 Sept 202220.2520.2520.2520.2520.25-
26 Sept 202220.2520.2520.2520.2520.25-
23 Sept 202220.2520.2520.2520.2520.25-
22 Sept 202220.2520.2520.2520.2520.25-
21 Sept 202220.2520.2520.2520.2520.25-
20 Sept 202220.2520.2520.2520.2520.25-
19 Sept 202220.2520.2520.2520.2520.25800
16 Sept 202219.8919.8919.8919.8919.892,700
15 Sept 202221.4821.4821.4821.4821.48-
14 Sept 202221.4821.4821.4821.4821.48-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...