Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Koninklijke Vopak N.V. logo
VPK.AS
Koninklijke Vopak N.V.
13:06:15
45.56 €
0.0000 (%0.00)
Previous Close: 45.1
Day Low₺44.94
Day High₺45.6
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 10.4563
CLOSE 10.468

Low

LOW 7.81

High

HIGH 12.91
DATEOPENHIGHLOWCLOSE
01/03/20057.927.937.867.88
01/04/20057.887.887.817.87
01/05/20057.877.937.827.93
01/06/20057.8887.887.95
01/07/20057.998.147.958.13
01/10/20058.158.218.148.18
01/11/20058.188.188.158.18
01/12/20058.198.28.158.16
01/13/20058.188.188.118.15
01/14/20058.188.228.118.19
01/17/20058.28.488.188.46
01/18/20058.518.628.458.5
01/19/20058.58.828.58.73
01/20/20058.758.788.658.73
01/21/20058.758.98.728.9
01/24/20058.98.948.738.8
01/25/20058.798.98.68.88
01/26/20058.938.958.898.89
01/27/20058.98.928.778.78
01/28/20058.878.948.858.9
01/31/20058.958.988.938.97
02/01/20058.958.988.878.89
02/02/20058.98.958.828.86
02/03/20058.868.958.788.91
02/04/20058.98.948.888.93
02/07/20058.958.978.98.94
02/08/20058.939.18.859
02/09/20059.039.038.958.98
02/10/20058.9198.858.85
02/11/20058.918.918.818.85
02/14/20058.98.98.848.87
02/15/20058.888.948.828.9
02/16/20058.938.958.868.94
02/17/20058.959.058.948.95
02/18/20059.019.048.968.99
02/21/20059.049.058.969.05
02/22/20059.039.038.758.81
02/23/20058.758.98.738.86
02/24/20058.888.958.878.89
02/25/2005998.98.94
02/28/20058.958.958.858.88
03/01/20058.98.98.828.87
03/02/20058.969.018.939
03/03/20059.019.358.979.33
03/04/20059.489.489.169.25
03/07/20059.279.279.099.16
03/08/20059.29.29.159.16
03/09/20059.199.199.069.11
03/10/20059.039.038.889
03/11/200599.1299.06
03/14/20059.079.079.029.07
03/15/20059.059.079.039.04
03/16/20059.19.149.059.08
03/17/20059.059.19.019.02
03/18/20059.059.079.039.05
03/21/20059.069.089.059.05
03/22/20059.079.079.059.05
03/23/20059.159.479.159.35
03/24/20059.49.49.29.34
03/25/20059.349.349.349.34
03/28/20059.349.349.349.34
03/29/20059.219.259.179.2
03/30/20059.249.249.19.1
03/31/20059.139.149.19.13
04/01/20059.189.329.139.32
04/04/20059.269.359.29.32
04/05/20059.389.539.269.45
04/06/20059.529.659.529.65
04/07/20059.659.79.559.7
04/08/20059.739.879.699.86
04/11/20059.779.959.779.85
04/12/20059.819.869.769.76
04/13/20059.749.859.749.81
04/14/20059.819.839.659.7
04/15/20059.659.689.549.57
04/18/20059.329.489.29.35
04/19/20059.489.599.439.52
04/20/20059.639.749.549.57
04/21/20059.619.629.519.62
04/22/20059.79.749.659.7
04/25/20059.659.759.579.58
04/26/20059.639.739.69.7
04/27/20059.649.659.359.41
04/28/20059.49.499.29.23
04/29/20059.179.359.179.23
05/02/20059.039.048.989.02
05/03/20059.019.28.989.17
05/04/20059.179.179.039.07
05/05/20059.19.18.969.07
05/06/20059.079.268.969.25
05/09/20059.39.349.29.31
05/10/20059.329.459.269.28
05/11/20059.359.359.249.24
05/12/20059.39.39.179.21
05/13/20059.299.299.159.18
05/16/20059.119.159.119.12
05/17/20059.19.19.039.09
05/18/20059.079.239.049.18
05/19/20059.29.29.149.16
05/20/20059.149.168.999.04
05/23/20059.069.159.029.12
05/24/20059.159.39.099.23
05/25/20059.249.399.189.35
05/26/20059.419.419.349.36
05/27/20059.319.359.289.32
05/30/20059.359.359.279.29
05/31/20059.289.349.259.3
06/01/20059.39.499.39.45
06/02/20059.489.489.429.48
06/03/20059.499.499.439.43
06/06/20059.359.549.359.48
06/07/20059.489.539.419.51
06/08/20059.449.559.49.47
06/09/20059.499.689.429.67
06/10/20059.729.799.669.76
06/13/20059.89.979.789.95
06/14/20059.959.959.759.91
06/15/20059.939.959.89.82
06/16/20059.889.989.779.77
06/17/20059.829.859.759.78
06/20/20059.89.859.789.82
06/21/20059.819.99.789.9
06/22/20059.849.949.849.88
06/23/20059.919.919.89.86
06/24/20059.859.999.849.98
06/27/200510109.859.96
06/28/20059.9910.399.9810.38
06/29/200510.510.8510.4910.78
06/30/200510.7810.8710.3810.43
07/01/200510.4310.4710.3710.39
07/04/200510.4510.4510.3210.4
07/05/200510.4210.510.3510.4
07/06/200510.4310.6210.410.61
07/07/200510.6210.7110.1610.47
07/08/200510.610.7510.510.69
07/11/200510.6910.710.6310.68
07/12/200510.7510.7510.3510.42
07/13/200510.4810.5910.4610.5
07/14/200510.5910.7210.5510.62
07/15/200510.6710.6710.510.5
07/18/200510.510.6210.4910.55
07/19/200510.5510.7510.5510.75
07/20/200510.7510.9810.7510.92
07/21/200510.9510.9910.9110.98
07/22/200510.9811.0510.910.9
07/25/200510.9310.9310.8810.89
07/26/200510.910.9910.8610.99
07/27/20051111.1310.9911.03
07/28/200511.1211.1511.0111.03
07/29/200511.0911.1711.0311.05
08/01/200511.0311.0811.0111.03
08/02/200511.1311.1310.910.93
08/03/200510.9411.2610.9111.26
08/04/200511.211.2711.1411.17
08/05/200511.1311.1310.9510.96
08/08/200510.9611.2610.9611.2
08/09/200511.211.7511.1511.75
08/10/200511.7112.3911.712.37
08/11/200512.412.411.6711.97
08/12/200512.0312.311.9512.27
08/15/200512.2912.2911.8811.98
08/16/2005121211.7711.81
08/17/200511.7911.8611.5911.81
08/18/200511.8111.9211.7511.79
08/19/200511.811.8911.6811.73
08/22/200511.7311.7511.3611.73
08/23/200511.6311.7511.5711.63
08/24/200511.7411.7411.511.52
08/25/200511.4511.5811.3711.5
08/26/200511.511.6511.2811.37
08/29/200511.2811.2810.9611.1
08/30/200511.0911.541111.52
08/31/200511.6611.8311.5311.68
09/01/200511.7611.9211.7611.9
09/02/200511.911.9511.7611.84
09/05/200511.7511.7511.6911.73
09/06/200511.6911.7511.6711.69
09/07/200511.611.711.5511.63
09/08/200511.6311.6311.411.52
09/09/200511.511.6611.511.54
09/12/200511.5211.6911.5111.56
09/13/200511.5211.5811.4511.48
09/14/200511.5811.5811.411.45
09/15/200511.2811.5111.2811.35
09/16/200511.4111.511.411.48
09/19/200511.5511.6511.4811.63
09/20/200511.611.7111.5811.68
09/21/200511.6311.911.5711.83
09/22/200511.8711.8811.7811.82
09/23/200511.8411.8711.6611.7
09/26/200511.7311.8711.7311.75
09/27/200511.7511.7511.6511.69
09/28/200511.7411.7411.6911.72
09/29/200511.6611.711.6511.7
09/30/200511.711.7511.6511.75
10/03/200511.7511.7511.611.65
10/04/200511.6211.8311.611.82
10/05/200511.7311.7911.7311.75
10/06/200511.7311.7311.5811.61
10/07/200511.5811.7311.5811.62
10/10/200511.5811.7411.5311.64
10/11/200511.5811.7611.5811.69
10/12/200511.6911.8111.6511.75
10/13/200511.7511.7811.6311.65
10/14/200511.5511.6711.5511.6
10/17/200511.611.6211.5811.59
10/18/200511.611.6411.5511.6
10/19/200511.5511.5611.4211.45
10/20/200511.511.6511.4611.54
10/21/200511.4511.5511.4511.46
10/24/200511.4611.611.4511.6
10/25/200511.511.7511.4811.63
10/26/200511.6311.6311.5511.58
10/27/200511.5511.5511.3311.38
10/28/200511.5211.7211.4511.65
10/31/200511.6711.7311.5811.7
11/01/200511.711.811.6811.73
11/02/200511.6511.7811.6511.75
11/03/200511.811.9211.811.92
11/04/200511.921211.8711.91
11/07/200511.911.9311.7211.77
11/08/200511.811.911.711.9
11/09/200511.9811.9811.7811.93
11/10/200511.761211.7611.99
11/11/20051212.0411.911.97
11/14/2005121211.9511.98
11/15/200511.961211.9611.99
11/16/20051212.0111.9512
11/17/20051212.0811.9912
11/18/20051212.0511.9112
11/21/20051212.0111.9211.97
11/22/200511.921211.9211.97
11/23/200511.9812.3211.9412.24
11/24/200512.4612.512.3812.48
11/25/200512.612.6512.5312.62
11/28/200512.7512.8312.5812.6
11/29/200512.612.6412.5112.64
11/30/200512.5112.6412.3512.39
12/01/200512.3512.5112.3112.47
12/02/200512.5912.712.4812.6
12/05/200512.6912.7112.5712.6
12/06/200512.7412.8512.6512.72
12/07/200512.712.7912.6912.71
12/08/200512.712.7512.5512.58
12/09/200512.5812.6512.5712.57
12/12/200512.5712.7212.5712.72
12/13/200512.7412.7412.612.61
12/14/200512.5512.5812.3912.45
12/15/200512.412.7512.412.75
12/16/200512.7512.9112.7512.85
12/19/200512.6312.912.6312.9
12/20/200512.8312.912.6612.71
12/21/200512.7112.8212.7112.8
12/22/200512.7712.8412.7112.75
12/23/200512.8512.8512.7412.77
12/26/200512.7712.7712.7712.77
12/27/200512.7612.8412.7612.78
12/28/200512.7412.7712.6612.68
12/29/200512.7512.8512.7412.82
12/30/200512.8512.8512.6512.8