Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Dusseldorf - Delayed Quote EUR

Koninklijke Vopak NV (VPK5.DU)

Compare

39.62

-2.40

(-5.71%)

At close: February 21 at 8:10:41 AM GMT+1

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	39.62	39.62	39.62	39.62	39.62	-
Feb 20, 2025	42.02	42.02	42.02	42.02	42.02	-
Feb 19, 2025	45.42	45.42	45.42	45.42	45.42	-
Feb 18, 2025	44.56	44.56	44.56	44.56	44.56	-
Feb 17, 2025	44.72	44.72	44.72	44.72	44.72	-
Feb 14, 2025	44.48	44.48	44.48	44.48	44.48	-
Feb 13, 2025	44.90	44.90	44.90	44.90	44.90	-
Feb 12, 2025	44.78	44.78	44.78	44.78	44.78	-
Feb 11, 2025	44.58	44.58	44.58	44.58	44.58	-
Feb 10, 2025	44.34	44.34	44.34	44.34	44.34	-
Feb 7, 2025	44.52	44.52	44.52	44.52	44.52	-
Feb 6, 2025	44.84	44.84	44.84	44.84	44.84	-
Feb 5, 2025	43.74	43.74	43.74	43.74	43.74	-
Feb 4, 2025	43.56	43.56	43.56	43.56	43.56	-
Feb 3, 2025	42.84	42.84	42.84	42.84	42.84	-
Jan 31, 2025	43.32	43.32	43.32	43.32	43.32	-
Jan 30, 2025	43.02	43.02	43.02	43.02	43.02	-
Jan 29, 2025	43.12	43.12	43.12	43.12	43.12	-
Jan 28, 2025	43.04	43.04	43.04	43.04	43.04	-
Jan 27, 2025	42.72	42.72	42.72	42.72	42.72	-
Jan 24, 2025	44.48	44.48	44.48	44.48	44.48	-
Jan 23, 2025	44.34	44.34	44.34	44.34	44.34	-
Jan 22, 2025	44.48	44.48	44.48	44.48	44.48	-
Jan 21, 2025	44.32	44.32	44.32	44.32	44.32	-
Jan 20, 2025	44.50	44.50	44.50	44.50	44.50	-
Jan 17, 2025	44.30	44.30	44.30	44.30	44.30	-
Jan 16, 2025	44.52	44.52	44.52	44.52	44.52	-
Jan 15, 2025	42.16	42.16	42.16	42.16	42.16	-
Jan 14, 2025	42.78	42.78	42.78	42.78	42.78	-
Jan 13, 2025	42.42	42.42	42.42	42.42	42.42	-
Jan 10, 2025	43.38	43.38	43.38	43.38	43.38	-
Jan 9, 2025	42.94	42.94	42.94	42.94	42.94	-
Jan 8, 2025	43.26	43.26	43.24	43.24	43.24	-
Jan 7, 2025	43.40	43.40	43.40	43.40	43.40	-
Jan 6, 2025	44.54	44.54	44.54	44.54	44.54	-
Jan 3, 2025	43.78	43.78	43.78	43.78	43.78	-
Jan 2, 2025	42.20	42.20	42.20	42.20	42.20	-
Dec 30, 2024	42.94	42.94	42.72	42.72	42.72	-
Dec 27, 2024	42.18	42.18	42.18	42.18	42.18	-
Dec 23, 2024	41.76	41.76	41.76	41.76	41.76	-
Dec 20, 2024	41.50	41.50	41.50	41.50	41.50	-
Dec 19, 2024	41.46	41.46	41.46	41.46	41.46	-
Dec 18, 2024	41.94	41.94	41.94	41.94	41.94	-
Dec 17, 2024	42.08	42.08	42.08	42.08	42.08	-
Dec 16, 2024	42.44	42.44	42.44	42.44	42.44	-
Dec 13, 2024	42.40	42.40	42.40	42.40	42.40	-
Dec 12, 2024	42.32	42.32	42.32	42.32	42.32	-
Dec 11, 2024	42.82	42.82	42.82	42.82	42.82	-
Dec 10, 2024	42.98	42.98	42.98	42.98	42.98	-
Dec 9, 2024	43.78	43.78	43.78	43.78	43.78	-
Dec 6, 2024	43.40	43.40	43.40	43.40	43.40	-
Dec 5, 2024	43.38	43.38	43.38	43.38	43.38	-
Dec 4, 2024	43.00	43.00	43.00	43.00	43.00	-
Dec 3, 2024	43.00	43.00	43.00	43.00	43.00	-
Dec 2, 2024	43.66	43.66	43.66	43.66	43.66	-
Nov 29, 2024	43.76	43.76	43.76	43.76	43.76	-
Nov 28, 2024	44.14	44.14	44.14	44.14	44.14	-
Nov 27, 2024	43.86	43.86	43.86	43.86	43.86	-
Nov 26, 2024	43.84	43.84	43.84	43.84	43.84	-
Nov 25, 2024	45.18	45.18	45.18	45.18	45.18	-
Nov 22, 2024	45.62	45.62	45.62	45.62	45.62	-
Nov 21, 2024	45.68	45.68	45.68	45.68	45.68	-
Nov 20, 2024	45.36	45.36	45.36	45.36	45.36	-
Nov 19, 2024	44.26	44.26	44.26	44.26	44.26	-
Nov 18, 2024	43.54	43.54	43.54	43.54	43.54	-
Nov 15, 2024	43.30	43.30	43.30	43.30	43.30	-
Nov 14, 2024	43.38	43.38	43.38	43.38	43.38	-
Nov 13, 2024	42.66	42.66	42.66	42.66	42.66	-
Nov 12, 2024	42.78	42.78	42.78	42.78	42.78	-
Nov 11, 2024	43.06	43.06	43.06	43.06	43.06	-
Nov 8, 2024	42.50	42.50	42.50	42.50	42.50	-
Nov 7, 2024	41.26	41.26	41.26	41.26	41.26	-
Nov 6, 2024	41.76	41.76	41.76	41.76	41.76	-
Nov 5, 2024	41.20	41.20	41.20	41.20	41.20	-
Nov 4, 2024	41.84	41.84	41.84	41.84	41.84	-
Nov 1, 2024	42.06	42.06	42.06	42.06	42.06	-
Oct 31, 2024	43.12	43.12	43.12	43.12	43.12	-
Oct 30, 2024	44.92	44.92	44.92	44.92	44.92	-
Oct 29, 2024	43.54	43.54	43.54	43.54	43.54	-
Oct 28, 2024	43.02	43.02	43.02	43.02	43.02	-
Oct 25, 2024	42.70	42.70	42.70	42.70	42.70	-
Oct 24, 2024	42.40	42.40	42.40	42.40	42.40	-
Oct 23, 2024	42.20	42.20	42.20	42.20	42.20	-
Oct 22, 2024	41.92	41.92	41.92	41.92	41.92	-
Oct 21, 2024	41.84	41.84	41.84	41.84	41.84	-
Oct 18, 2024	41.82	41.82	41.82	41.82	41.82	-
Oct 17, 2024	42.84	42.84	42.84	42.84	42.84	-
Oct 16, 2024	42.36	42.36	42.36	42.36	42.36	-
Oct 15, 2024	42.76	42.76	42.76	42.76	42.76	-
Oct 14, 2024	42.52	42.52	42.52	42.52	42.52	-
Oct 11, 2024	42.48	42.94	42.48	42.94	42.94	17
Oct 10, 2024	42.06	42.06	42.06	42.06	42.06	-
Oct 9, 2024	42.42	42.42	42.42	42.42	42.42	-
Oct 8, 2024	41.94	41.94	41.94	41.94	41.94	-
Oct 7, 2024	42.34	42.34	42.34	42.34	42.34	-
Oct 4, 2024	41.66	41.66	41.66	41.66	41.66	-
Oct 3, 2024	41.06	41.62	41.06	41.62	41.62	-
Oct 2, 2024	41.54	41.54	41.54	41.54	41.54	-
Oct 1, 2024	41.56	41.56	41.56	41.56	41.56	-
Sep 30, 2024	41.30	41.30	41.30	41.30	41.30	-
Sep 27, 2024	42.66	42.66	42.66	42.66	42.66	-
Sep 26, 2024	43.30	43.30	43.30	43.30	43.30	-
Sep 25, 2024	42.64	42.64	42.64	42.64	42.64	-
Sep 24, 2024	42.32	42.32	42.32	42.32	42.32	-
Sep 23, 2024	40.76	40.76	40.76	40.76	40.76	-
Sep 20, 2024	41.54	41.54	41.54	41.54	41.54	-
Sep 19, 2024	42.38	42.38	42.38	42.38	42.38	-
Sep 18, 2024	42.34	42.34	42.34	42.34	42.34	-
Sep 17, 2024	42.56	42.56	42.56	42.56	42.56	-
Sep 16, 2024	42.04	42.04	42.04	42.04	42.04	-
Sep 13, 2024	41.88	41.88	41.88	41.88	41.88	-
Sep 12, 2024	42.18	42.18	42.18	42.18	42.18	-
Sep 11, 2024	42.16	42.16	42.16	42.16	42.16	-
Sep 10, 2024	42.58	42.58	42.58	42.58	42.58	-
Sep 9, 2024	42.54	42.54	42.54	42.54	42.54	-
Sep 6, 2024	42.36	42.36	42.36	42.36	42.36	-
Sep 5, 2024	41.30	41.30	41.30	41.30	41.30	-
Sep 4, 2024	41.12	41.12	41.12	41.12	41.12	-
Sep 3, 2024	41.76	41.76	41.76	41.76	41.76	-
Sep 2, 2024	41.44	41.44	41.44	41.44	41.44	-
Aug 30, 2024	41.18	41.18	41.18	41.18	41.18	-
Aug 29, 2024	40.86	40.86	40.86	40.86	40.86	-
Aug 28, 2024	41.34	41.34	41.34	41.34	41.34	-
Aug 27, 2024	41.38	41.38	41.38	41.38	41.38	-
Aug 26, 2024	41.52	41.52	41.52	41.52	41.52	-
Aug 23, 2024	41.22	41.22	41.22	41.22	41.22	-
Aug 22, 2024	41.38	41.38	41.38	41.38	41.38	-
Aug 21, 2024	41.54	41.54	41.54	41.54	41.54	-
Aug 20, 2024	41.84	41.84	41.84	41.84	41.84	-
Aug 19, 2024	41.06	41.06	41.06	41.06	41.06	-
Aug 16, 2024	39.96	39.96	39.96	39.96	39.96	-
Aug 15, 2024	40.20	40.20	40.20	40.20	40.20	-
Aug 14, 2024	39.84	39.84	39.84	39.84	39.84	-
Aug 13, 2024	39.66	39.66	39.66	39.66	39.66	-
Aug 12, 2024	39.86	39.86	39.86	39.86	39.86	-
Aug 9, 2024	40.00	40.00	40.00	40.00	40.00	-
Aug 8, 2024	39.86	39.86	39.86	39.86	39.86	-
Aug 7, 2024	40.00	40.00	40.00	40.00	40.00	-
Aug 6, 2024	39.66	39.66	39.66	39.66	39.66	-
Aug 5, 2024	39.38	39.38	39.38	39.38	39.38	-
Aug 2, 2024	40.66	40.66	40.66	40.66	40.66	-
Aug 1, 2024	40.98	40.98	40.98	40.98	40.98	-
Jul 31, 2024	41.58	41.58	41.58	41.58	41.58	-
Jul 30, 2024	41.06	41.06	41.06	41.06	41.06	-
Jul 29, 2024	41.52	41.52	41.52	41.52	41.52	-
Jul 26, 2024	40.90	40.90	40.90	40.90	40.90	-
Jul 25, 2024	40.18	40.18	40.18	40.18	40.18	-
Jul 24, 2024	40.46	40.46	40.46	40.46	40.46	-
Jul 23, 2024	40.72	40.72	40.72	40.72	40.72	-
Jul 22, 2024	40.46	40.46	40.46	40.46	40.46	-
Jul 19, 2024	40.32	40.32	40.32	40.32	40.32	-
Jul 18, 2024	40.10	40.10	40.10	40.10	40.10	-
Jul 17, 2024	40.16	40.16	40.16	40.16	40.16	-
Jul 16, 2024	40.16	40.16	40.16	40.16	40.16	-
Jul 15, 2024	40.14	40.64	40.14	40.64	40.64	180
Jul 12, 2024	39.90	39.90	39.90	39.90	39.90	-
Jul 11, 2024	39.60	39.60	39.60	39.60	39.60	-
Jul 10, 2024	38.44	38.44	38.44	38.44	38.44	-
Jul 9, 2024	38.28	38.28	38.28	38.28	38.28	-
Jul 8, 2024	38.46	38.46	38.46	38.46	38.46	-
Jul 5, 2024	38.72	38.72	38.72	38.72	38.72	-
Jul 4, 2024	38.88	38.88	38.88	38.88	38.88	-
Jul 3, 2024	38.96	38.96	38.96	38.96	38.96	-
Jul 2, 2024	38.26	38.26	38.26	38.26	38.26	-
Jul 1, 2024	39.18	39.18	39.18	39.18	39.18	-
Jun 28, 2024	38.94	38.94	38.94	38.94	38.94	-
Jun 27, 2024	38.24	38.24	38.24	38.24	38.24	-
Jun 26, 2024	38.44	38.44	38.44	38.44	38.44	-
Jun 25, 2024	38.06	38.06	38.06	38.06	38.06	-
Jun 24, 2024	37.46	37.46	37.46	37.46	37.46	-
Jun 21, 2024	37.94	37.94	37.94	37.94	37.94	-
Jun 20, 2024	37.36	37.36	37.36	37.36	37.36	-
Jun 19, 2024	37.08	37.08	37.08	37.08	37.08	-
Jun 18, 2024	37.00	37.00	37.00	37.00	37.00	-
Jun 17, 2024	36.52	36.52	36.52	36.52	36.52	-
Jun 14, 2024	37.04	37.04	37.04	37.04	37.04	-
Jun 13, 2024	37.06	37.06	37.06	37.06	37.06	-
Jun 12, 2024	36.94	36.94	36.94	36.94	36.94	-
Jun 11, 2024	37.82	37.82	37.82	37.82	37.82	-
Jun 10, 2024	37.30	37.30	37.30	37.30	37.30	-
Jun 7, 2024	37.22	37.22	37.22	37.22	37.22	-
Jun 6, 2024	37.06	37.06	37.06	37.06	37.06	-
Jun 5, 2024	37.34	37.34	37.34	37.34	37.34	-
Jun 4, 2024	37.60	37.60	37.60	37.60	37.60	-
Jun 3, 2024	37.88	37.88	37.88	37.88	37.88	-
May 31, 2024	37.32	37.32	37.32	37.32	37.32	-
May 30, 2024	36.52	36.52	36.52	36.52	36.52	-
May 29, 2024	36.60	36.60	36.60	36.60	36.60	-
May 28, 2024	36.96	36.96	36.96	36.96	36.96	-
May 27, 2024	36.82	36.82	36.82	36.82	36.82	-
May 24, 2024	36.22	36.22	36.22	36.22	36.22	-
May 23, 2024	36.94	36.94	36.94	36.94	36.94	-
May 22, 2024	37.36	37.36	37.36	37.36	37.36	-
May 21, 2024	37.34	37.34	37.34	37.34	37.34	-
May 20, 2024	37.12	37.36	37.12	37.36	37.36	-
May 17, 2024	36.96	36.96	36.96	36.96	36.96	-
May 16, 2024	37.18	37.18	37.18	37.18	37.18	-
May 15, 2024	37.20	37.20	37.20	37.20	37.20	-
May 14, 2024	37.14	37.14	37.14	37.14	37.14	-
May 13, 2024	37.32	37.32	37.32	37.32	37.32	-
May 10, 2024	37.42	37.42	37.42	37.42	37.42	-
May 9, 2024	36.88	37.30	36.88	37.30	37.30	-
May 8, 2024	36.06	36.06	36.06	36.06	36.06	-
May 7, 2024	36.30	36.30	36.30	36.30	36.30	-
May 6, 2024	36.20	36.20	36.20	36.20	36.20	-
May 3, 2024	36.58	36.58	36.58	36.58	36.58	-
May 2, 2024	37.00	37.00	37.00	37.00	37.00	-
Apr 30, 2024	37.36	37.36	37.36	37.36	37.36	-
Apr 29, 2024	37.20	37.20	37.20	37.20	37.20	-
Apr 26, 2024	1.50 Dividend
Apr 26, 2024	36.78	36.78	36.78	36.78	36.78	-
Apr 25, 2024	37.84	37.84	37.84	37.84	36.34	-
Apr 24, 2024	39.16	39.16	39.16	39.16	37.61	-
Apr 23, 2024	38.14	38.14	38.14	38.14	36.63	-
Apr 22, 2024	37.80	37.80	37.80	37.80	36.30	-
Apr 19, 2024	36.38	36.38	36.38	36.38	34.94	-
Apr 18, 2024	36.58	36.58	36.58	36.58	35.13	-
Apr 17, 2024	36.00	36.00	36.00	36.00	34.57	-
Apr 16, 2024	35.82	35.82	35.82	35.82	34.40	-
Apr 15, 2024	37.14	37.14	37.14	37.14	35.67	-
Apr 12, 2024	37.30	37.30	37.30	37.30	35.82	-
Apr 11, 2024	37.10	37.10	37.10	37.10	35.63	-
Apr 10, 2024	37.06	37.06	37.06	37.06	35.59	-
Apr 9, 2024	36.32	36.32	36.32	36.32	34.88	-
Apr 8, 2024	36.54	36.54	36.54	36.54	35.09	-
Apr 5, 2024	36.38	36.38	36.38	36.38	34.94	-
Apr 4, 2024	36.22	36.22	36.22	36.22	34.78	-
Apr 3, 2024	35.30	35.30	35.30	35.30	33.90	-
Apr 2, 2024	35.56	35.56	35.56	35.56	34.15	-
Mar 28, 2024	35.28	35.28	35.28	35.28	33.88	-
Mar 27, 2024	34.96	34.96	34.96	34.96	33.57	-
Mar 26, 2024	34.76	34.76	34.76	34.76	33.38	-
Mar 25, 2024	33.98	33.98	33.98	33.98	32.63	-
Mar 22, 2024	33.85	33.85	33.85	33.85	32.51	-
Mar 21, 2024	34.17	34.17	34.17	34.17	32.82	-
Mar 20, 2024	33.57	33.57	33.57	33.57	32.24	-
Mar 19, 2024	33.15	33.15	33.15	33.15	31.84	-
Mar 18, 2024	33.09	33.09	33.09	33.09	31.78	-
Mar 15, 2024	32.98	32.98	32.98	32.98	31.67	-
Mar 14, 2024	33.48	33.48	33.48	33.48	32.15	-
Mar 13, 2024	33.59	33.59	33.59	33.59	32.26	-
Mar 12, 2024	33.73	33.73	33.73	33.73	32.39	-
Mar 11, 2024	33.82	33.82	33.82	33.82	32.48	-
Mar 8, 2024	34.19	34.19	34.19	34.19	32.83	-
Mar 7, 2024	34.25	34.25	34.25	34.25	32.89	-
Mar 6, 2024	34.12	34.12	34.12	34.12	32.77	-
Mar 5, 2024	34.33	34.33	34.33	34.33	32.97	-
Mar 4, 2024	34.59	34.59	34.59	34.59	33.22	-
Mar 1, 2024	34.44	34.44	34.44	34.44	33.07	-
Feb 29, 2024	34.19	34.19	34.19	34.19	32.83	-
Feb 28, 2024	34.77	34.77	34.77	34.77	33.39	-
Feb 27, 2024	34.78	34.78	34.78	34.78	33.40	-
Feb 26, 2024	34.09	34.09	34.09	34.09	32.74	-
Feb 23, 2024	33.72	33.72	33.72	33.72	32.38	-
Feb 22, 2024	33.37	33.37	33.37	33.37	32.05	-
Feb 21, 2024	32.54	32.54	32.54	32.54	31.25	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Koninklijke Vopak NV (VPK5.DU)