VPK.AS: Koninklijke Vopak N.V. Historical Data

2004 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 7.2785

CLOSE 7.2782

Low

LOW 6.42

High

HIGH 8.65

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2004	7.45	7.45	7.45	7.45
01/02/2004	7.55	7.57	7.47	7.54
01/05/2004	7.54	7.57	7.51	7.55
01/06/2004	7.58	7.58	7.49	7.54
01/07/2004	7.56	7.67	7.51	7.63
01/08/2004	7.56	7.75	7.56	7.58
01/09/2004	7.62	7.65	7.52	7.52
01/12/2004	7.53	7.58	7.49	7.5
01/13/2004	7.47	7.55	7.42	7.49
01/14/2004	7.5	7.53	7.4	7.51
01/15/2004	7.53	7.53	7.43	7.43
01/16/2004	7.43	7.5	7.42	7.46
01/19/2004	7.48	7.5	7.43	7.48
01/20/2004	7.43	7.48	7.43	7.45
01/21/2004	7.45	7.45	7.34	7.41
01/22/2004	7.43	7.45	7.37	7.41
01/23/2004	7.44	7.54	7.39	7.54
01/26/2004	7.51	7.55	7.48	7.51
01/27/2004	7.54	7.56	7.51	7.53
01/28/2004	7.52	7.63	7.5	7.63
01/29/2004	7.63	7.63	7.49	7.56
01/30/2004	7.58	7.63	7.58	7.6
02/02/2004	7.63	7.68	7.59	7.66
02/03/2004	7.6	7.7	7.6	7.69
02/04/2004	7.68	7.72	7.6	7.65
02/05/2004	7.65	7.7	7.54	7.66
02/06/2004	7.61	7.7	7.61	7.65
02/09/2004	7.66	7.76	7.66	7.73
02/10/2004	7.77	7.85	7.72	7.83
02/11/2004	7.78	7.8	7.66	7.69
02/12/2004	7.7	7.75	7.66	7.66
02/13/2004	7.64	7.73	7.6	7.68
02/16/2004	7.69	7.7	7.59	7.6
02/17/2004	7.6	7.79	7.6	7.75
02/18/2004	7.75	7.88	7.75	7.8
02/19/2004	7.8	7.83	7.75	7.75
02/20/2004	7.72	7.78	7.7	7.73
02/23/2004	7.73	7.75	7.68	7.75
02/24/2004	7.75	7.77	7.73	7.74
02/25/2004	7.68	7.73	7.68	7.73
02/26/2004	7.75	7.75	7.7	7.73
02/27/2004	7.71	7.78	7.68	7.74
03/01/2004	7.7	7.75	7.67	7.74
03/02/2004	7.75	7.75	7.68	7.74
03/03/2004	7.7	7.79	7.7	7.73
03/04/2004	7.71	7.75	7.68	7.69
03/05/2004	7.67	7.68	7.57	7.58
03/08/2004	7.56	7.71	7.52	7.52
03/09/2004	7.54	7.57	7.28	7.28
03/10/2004	7.28	7.34	7.23	7.25
03/11/2004	7.28	7.28	7.05	7.1
03/12/2004	7.01	7.11	6.98	7
03/15/2004	7.08	7.08	6.86	6.92
03/16/2004	6.88	6.95	6.71	6.93
03/17/2004	6.98	7.1	6.9	7.1
03/18/2004	7.1	7.13	7	7
03/19/2004	7.01	7.11	7	7
03/22/2004	6.91	7	6.77	6.8
03/23/2004	6.8	6.89	6.78	6.83
03/24/2004	6.9	6.9	6.75	6.82
03/25/2004	6.78	6.88	6.76	6.88
03/26/2004	6.82	6.91	6.81	6.87
03/29/2004	6.87	7	6.87	7
03/30/2004	7.03	7.23	7.03	7.18
03/31/2004	7.25	7.33	7.15	7.15
04/01/2004	7.15	7.26	7.15	7.25
04/02/2004	7.26	7.33	7.2	7.26
04/05/2004	7.34	7.34	7.23	7.28
04/06/2004	7.28	7.35	7.23	7.23
04/07/2004	7.25	7.3	7.18	7.24
04/08/2004	7.26	7.29	7.2	7.27
04/09/2004	7.27	7.27	7.27	7.27
04/12/2004	7.27	7.27	7.27	7.27
04/13/2004	7.21	7.24	7.18	7.2
04/14/2004	7.18	7.23	7.13	7.15
04/15/2004	7.15	7.18	7.1	7.14
04/16/2004	7.11	7.13	7.01	7.1
04/19/2004	7.08	7.19	7.06	7.13
04/20/2004	7.14	7.37	7.14	7.35
04/21/2004	7.36	7.39	7.31	7.38
04/22/2004	7.38	7.38	7.24	7.25
04/23/2004	7.36	7.38	7.27	7.27
04/26/2004	7.27	7.38	7.27	7.38
04/27/2004	7.37	7.45	7.36	7.45
04/28/2004	7.5	7.5	7.4	7.45
04/29/2004	7.43	7.43	7.32	7.32
04/30/2004	7.26	7.38	7.21	7.25
05/03/2004	7.34	7.34	7.23	7.25
05/04/2004	7.3	7.37	7.25	7.25
05/05/2004	7.28	7.3	7.24	7.25
05/06/2004	7.27	7.3	7.17	7.25
05/07/2004	7.2	7.2	7.04	7.04
05/10/2004	7.04	7.04	6.88	6.88
05/11/2004	6.88	7	6.88	6.93
05/12/2004	6.95	6.95	6.88	6.9
05/13/2004	6.88	6.95	6.88	6.9
05/14/2004	6.91	6.91	6.72	6.82
05/17/2004	6.65	6.65	6.42	6.5
05/18/2004	6.57	6.59	6.55	6.56
05/19/2004	6.6	6.65	6.44	6.64
05/20/2004	6.72	6.73	6.59	6.73
05/21/2004	6.75	6.76	6.7	6.75
05/24/2004	6.77	6.8	6.67	6.8
05/25/2004	6.81	6.81	6.7	6.7
05/26/2004	6.73	6.78	6.71	6.78
05/27/2004	6.82	6.82	6.72	6.8
05/28/2004	6.76	6.82	6.75	6.75
05/31/2004	6.72	6.79	6.71	6.73
06/01/2004	6.75	6.8	6.75	6.8
06/02/2004	6.76	6.84	6.75	6.81
06/03/2004	6.8	6.85	6.77	6.85
06/04/2004	6.79	6.87	6.79	6.83
06/07/2004	6.87	6.88	6.8	6.83
06/08/2004	6.87	6.87	6.74	6.82
06/09/2004	6.78	6.82	6.74	6.78
06/10/2004	6.75	6.83	6.72	6.82
06/11/2004	6.82	6.85	6.78	6.83
06/14/2004	6.87	6.87	6.76	6.82
06/15/2004	6.83	6.83	6.63	6.8
06/16/2004	6.75	6.84	6.75	6.84
06/17/2004	6.84	6.85	6.67	6.73
06/18/2004	6.73	6.8	6.73	6.78
06/21/2004	6.71	6.75	6.69	6.74
06/22/2004	6.68	6.81	6.68	6.76
06/23/2004	6.78	6.82	6.75	6.77
06/24/2004	6.75	6.88	6.71	6.75
06/25/2004	6.71	6.8	6.7	6.8
06/28/2004	6.8	6.82	6.73	6.75
06/29/2004	6.73	6.84	6.72	6.82
06/30/2004	6.75	6.85	6.75	6.78
07/01/2004	6.78	6.82	6.73	6.78
07/02/2004	6.78	6.8	6.71	6.78
07/05/2004	6.79	6.81	6.7	6.74
07/06/2004	6.8	6.8	6.65	6.66
07/07/2004	6.66	6.7	6.66	6.7
07/08/2004	6.7	6.82	6.67	6.8
07/09/2004	6.88	6.88	6.79	6.83
07/12/2004	6.81	7.16	6.78	6.83
07/13/2004	6.8	6.89	6.8	6.88
07/14/2004	6.91	6.94	6.83	6.88
07/15/2004	6.85	6.89	6.82	6.88
07/16/2004	6.84	6.9	6.84	6.89
07/19/2004	6.9	6.98	6.89	6.95
07/20/2004	6.95	7.05	6.95	7.04
07/21/2004	7.03	7.04	6.99	7.03
07/22/2004	7	7.03	6.98	7.01
07/23/2004	7.03	7.1	7	7.05
07/26/2004	7.04	7.05	6.98	7.01
07/27/2004	7	7.06	7	7.05
07/28/2004	7.15	7.15	7.03	7.04
07/29/2004	7.07	7.15	7.06	7.15
07/30/2004	7.17	7.18	7.15	7.18
08/02/2004	7.18	7.25	7.18	7.23
08/03/2004	7.25	7.25	7.11	7.14
08/04/2004	7.13	7.14	7.06	7.07
08/05/2004	7.15	7.23	7.09	7.23
08/06/2004	7.24	7.24	7.06	7.08
08/09/2004	7.13	7.15	7.03	7.11
08/10/2004	7.15	7.22	7.09	7.18
08/11/2004	7.2	7.2	7.05	7.05
08/12/2004	7.05	7.1	7	7.02
08/13/2004	7.07	7.07	7.03	7.07
08/16/2004	7.08	7.08	6.97	7.01
08/17/2004	7.01	7.08	7.01	7.05
08/18/2004	7.07	7.15	7.03	7.15
08/19/2004	7.18	7.18	6.89	7.05
08/20/2004	7	7.12	6.93	6.98
08/23/2004	6.99	7.07	6.93	7.02
08/24/2004	6.98	7.03	6.95	7.03
08/25/2004	7.07	7.07	6.9	6.93
08/26/2004	6.98	6.98	6.91	6.92
08/27/2004	6.97	6.98	6.9	6.95
08/30/2004	6.95	6.97	6.91	6.96
08/31/2004	6.95	7.02	6.95	7
09/01/2004	7	7	6.95	6.97
09/02/2004	6.99	6.99	6.94	6.97
09/03/2004	7	7	6.88	6.89
09/06/2004	6.94	6.96	6.88	6.91
09/07/2004	6.91	6.94	6.9	6.91
09/08/2004	6.88	6.94	6.87	6.88
09/09/2004	6.86	6.88	6.64	6.66
09/10/2004	6.58	6.68	6.58	6.68
09/13/2004	6.72	6.79	6.69	6.78
09/14/2004	6.8	6.8	6.73	6.77
09/15/2004	6.8	6.81	6.74	6.81
09/16/2004	6.83	6.87	6.77	6.85
09/17/2004	6.88	6.88	6.84	6.85
09/20/2004	6.85	6.91	6.81	6.9
09/21/2004	6.9	6.92	6.86	6.92
09/22/2004	6.94	7.01	6.91	6.97
09/23/2004	6.94	6.98	6.94	6.97
09/24/2004	7	7	6.93	6.96
09/27/2004	6.89	6.96	6.86	6.86
09/28/2004	6.85	6.97	6.85	6.96
09/29/2004	6.93	6.97	6.93	6.96
09/30/2004	6.92	6.99	6.92	6.99
10/01/2004	6.96	7.06	6.96	7.03
10/04/2004	7.06	7.18	7.03	7.18
10/05/2004	7.16	7.22	7.13	7.22
10/06/2004	7.22	7.26	7.15	7.22
10/07/2004	7.18	7.23	7.18	7.22
10/08/2004	7.14	7.22	7.14	7.21
10/11/2004	7.18	7.19	7.13	7.18
10/12/2004	7.23	7.23	7.08	7.14
10/13/2004	7.23	7.23	7.13	7.15
10/14/2004	7.05	7.11	6.97	7.03
10/15/2004	6.95	7.01	6.95	6.98
10/18/2004	7	7.05	6.9	6.98
10/19/2004	7.05	7.16	7	7.15
10/20/2004	7.07	7.1	7	7.04
10/21/2004	6.96	7.07	6.96	7.03
10/22/2004	7.05	7.15	7.01	7.14
10/25/2004	7.08	7.15	7.05	7.06
10/26/2004	7.04	7.12	7.04	7.1
10/27/2004	7.16	7.16	7.08	7.15
10/28/2004	7.16	7.16	7.06	7.08
10/29/2004	7.15	7.15	7.07	7.13
11/01/2004	7.15	7.25	7.11	7.21
11/02/2004	7.22	7.6	7.2	7.5
11/03/2004	7.5	7.58	7.48	7.53
11/04/2004	7.53	7.9	7.53	7.7
11/05/2004	7.75	7.75	7.63	7.69
11/08/2004	7.71	7.72	7.68	7.72
11/09/2004	7.73	7.73	7.68	7.7
11/10/2004	7.7	7.71	7.68	7.7
11/11/2004	7.68	7.72	7.62	7.72
11/12/2004	7.73	8.1	7.73	8.07
11/15/2004	8.2	8.43	8.18	8.31
11/16/2004	8.37	8.38	8.07	8.1
11/17/2004	8.1	8.3	8.1	8.25
11/18/2004	8.2	8.4	8.2	8.35
11/19/2004	8.31	8.31	8.15	8.19
11/22/2004	8.15	8.15	8.06	8.13
11/23/2004	8.13	8.35	8.13	8.35
11/24/2004	8.39	8.65	8.23	8.59
11/25/2004	8.57	8.57	8.27	8.49
11/26/2004	8.41	8.47	8.32	8.45
11/29/2004	8.43	8.47	8.1	8.1
11/30/2004	8.15	8.21	7.85	8.13
12/01/2004	8.2	8.36	8.13	8.31
12/02/2004	8.32	8.32	8.2	8.28
12/03/2004	8.25	8.25	8.06	8.06
12/06/2004	8.03	8.18	8.03	8.12
12/07/2004	8.18	8.3	8.12	8.19
12/08/2004	8.2	8.2	7.99	8.01
12/09/2004	7.99	7.99	7.86	7.88
12/10/2004	7.86	7.95	7.86	7.95
12/13/2004	7.89	7.92	7.86	7.92
12/14/2004	7.93	7.95	7.83	7.85
12/15/2004	7.93	7.93	7.81	7.84
12/16/2004	7.83	8.03	7.83	8.03
12/17/2004	8.05	8.13	7.96	7.97
12/20/2004	8.06	8.23	8.03	8.11
12/21/2004	8.18	8.2	8.04	8.1
12/22/2004	8.13	8.17	8.05	8.14
12/23/2004	8.18	8.18	7.97	7.99
12/24/2004	7.99	8.12	7.98	8.12
12/27/2004	8	8.1	7.97	7.99
12/28/2004	8	8	7.91	7.94
12/29/2004	7.94	7.95	7.87	7.92
12/30/2004	7.85	7.89	7.85	7.87
12/31/2004	7.86	7.89	7.75	7.84

Menu

Create your free account now!

VPK.AS: Koninklijke Vopak N.V. Historical Data

2004 Historical Chart

Average

Low

High