New Zealand markets closed

Koninklijke Vopak NV (VPK5.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
36.06-0.24 (-0.66%)
As of 08:10AM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 202436.0636.0636.0636.0636.0646
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-
05 Feb 202428.7928.7928.7928.7927.65-
02 Feb 202428.8028.8028.8028.8027.66-
01 Feb 202428.6628.6628.6628.6627.52-
31 Jan 202428.9728.9728.9728.9727.82-
30 Jan 202428.9128.9128.9128.9127.76-
29 Jan 202428.9628.9628.9628.9627.81-
26 Jan 202428.1728.1728.1728.1727.05-
25 Jan 202428.8028.8028.8028.8027.66-
24 Jan 202428.9428.9428.9428.9427.79-
23 Jan 202429.5429.5429.5429.5428.37-
22 Jan 202429.3229.3229.3229.3228.16-
19 Jan 202429.4929.4929.4929.4928.32-
18 Jan 202429.6029.6029.6029.6028.43-
17 Jan 202429.5429.5429.5429.5428.37-
16 Jan 202430.0930.0930.0930.0928.90-
15 Jan 202430.1330.1330.1330.1328.94-
12 Jan 202430.1330.1330.1330.1328.94-
11 Jan 202430.2430.2430.2430.2429.04-
10 Jan 202430.2330.2330.2330.2329.03-
09 Jan 202430.4730.4730.4730.4729.26-
08 Jan 202430.0630.0630.0630.0628.87-
05 Jan 202429.9929.9929.9929.9928.80-
04 Jan 202430.1630.1630.1630.1628.96-
03 Jan 202430.4430.4430.4430.4429.23-
02 Jan 202430.1030.1030.1030.1028.91-
29 Dec 202330.3630.3630.2530.2529.05-
28 Dec 202330.5830.5830.5830.5829.37-
27 Dec 202330.4630.4630.4630.4629.25-
22 Dec 202330.1830.1830.1830.1828.98-
21 Dec 202330.2730.2730.2730.2729.07-
20 Dec 202330.8030.8030.8030.8029.58-
19 Dec 202330.3330.3330.3330.3329.13-
18 Dec 202330.3830.3830.3830.3829.18-
15 Dec 202330.9230.9230.9230.9229.69-
14 Dec 202330.8530.8530.8530.8529.63-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...