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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 17.8828
CLOSE 17.8616

Low

LOW 10.26

High

HIGH 24.59
DATEOPENHIGHLOWCLOSE
01/02/200819.2519.4518.9319
01/03/200819.0919.4418.8518.87
01/04/200818.819.0418.3518.38
01/07/200818.3818.5218.0818.2
01/08/200818.1618.4717.9217.99
01/09/200817.917.981717.02
01/10/200817.4317.4316.2516.54
01/11/200817.3817.3816.2716.52
01/14/200816.3616.9116.2616.76
01/15/200816.8516.921616
01/16/200815.515.9115.2815.4
01/17/200815.4316.4915.4316.01
01/18/200815.9816.9215.6116.29
01/21/200815.8115.8114.8215.19
01/22/200814.816.331416.2
01/23/200816.3616.715.6115.67
01/24/200816.0816.5416.0716.42
01/25/200816.8716.916.1116.2
01/28/200815.916.0515.5115.91
01/29/200815.916.3915.8616.23
01/30/200816.2916.7516.2116.51
01/31/200816.516.9216.0316.92
02/01/20081717.516.7517.19
02/04/200817.4517.51717.06
02/05/200816.917.2216.4116.47
02/06/200815.9716.6715.9716.6
02/07/200816.7316.7515.815.92
02/08/200816.2516.616.0516.15
02/11/200816.1316.415.9516.1
02/12/200816.3516.815.8616.66
02/13/200816.2917.0516.216.81
02/14/200816.817.1316.7616.92
02/15/20081717.2916.6416.93
02/18/200816.7517.1716.6517.08
02/19/20081717.1816.8517.08
02/20/200817.0817.1516.6516.66
02/21/200816.7516.8416.616.76
02/22/200816.6116.9716.6116.97
02/25/200816.7517.2516.7517.13
02/26/20081717.4516.8517.32
02/27/200817.2917.4417.0417.36
02/28/200817.0817.417.0517.17
02/29/200817.1117.416.9417.26
03/03/200816.9517.2416.4316.79
03/04/200816.8817.2216.5817.08
03/05/200817.1117.2316.7516.85
03/06/200816.8117.0316.5316.81
03/07/200816.7517.0916.2516.62
03/10/200816.7616.7615.6315.9
03/11/200816.0517.215.6916.89
03/12/200817.2517.3517.0717.27
03/13/200816.9717.1816.7517.18
03/14/200817.3918.517.3917.92
03/17/200817.6217.7917.217.35
03/18/200817.517.9817.517.89
03/19/200818.1618.1617.6317.9
03/20/200817.6518.0117.6517.95
03/25/200818.318.5118.2318.42
03/26/200818.4218.5818.3518.48
03/27/200818.4818.8818.4818.83
03/28/200818.819.618.819.48
03/31/200819.520.119.519.92
04/01/200819.9220.5519.9220.39
04/02/200820.3820.5819.7519.8
04/03/200819.9319.9319.5719.7
04/04/200819.6319.9219.5319.86
04/07/200819.8820.0519.8520
04/08/200819.919.919.5419.77
04/09/200819.5820.0419.5819.75
04/10/200819.8319.919.5519.68
04/11/200819.5919.819.4319.54
04/14/200819.2519.719.2519.61
04/15/200819.619.7119.4919.61
04/16/200819.6719.919.6719.85
04/17/200819.8619.9219.5319.81
04/18/200819.7720.0419.7719.9
04/21/200819.9720.1519.7520.15
04/22/200820.3521.6220.2521.52
04/23/200821.6322.0921.2121.85
04/24/200821.8521.852121.29
04/25/200821.6521.7521.3821.68
04/28/200821.421.821.1721.75
04/29/200821.7821.821.6321.78
04/30/200821.7621.9721.5921.92
05/02/20082222.3321.9822.25
05/05/200822.2522.5221.9722.02
05/06/200822.1422.5821.9722.54
05/07/200822.5323.1322.5223
05/08/200822.6723.0822.6722.93
05/09/200822.7522.9822.6122.91
05/12/200822.8223.1322.5823.1
05/13/200823.123.4223.0623.35
05/14/200823.312423.2323.85
05/15/200823.7523.9623.2823.44
05/16/200823.523.7123.423.6
05/19/200823.5123.8623.4423.58
05/20/200823.3523.522.8623.06
05/21/20082323.52323.12
05/22/200823.1223.222.7822.98
05/23/200822.9823.0722.7922.86
05/26/200822.5722.8222.3622.41
05/27/200822.4122.9422.4122.8
05/28/200822.7423.322.7423.02
05/29/200823.2223.2222.8223.14
05/30/200823.2423.4523.0623.41
06/02/200823.4523.6623.2123.49
06/03/200823.5723.9823.5123.88
06/04/200823.823.8923.4123.67
06/05/200823.7524.1223.5724.03
06/06/200824.0624.5923.6723.83
06/09/200823.8323.8323.2523.3
06/10/200823.223.222.5822.76
06/11/200822.9623.3422.5822.72
06/12/200822.5922.9422.422.5
06/13/200822.3322.4522.0822.15
06/16/200822.1322.7222.1122.6
06/17/200822.7923.6322.7923.48
06/18/200823.2823.4522.8123.1
06/19/200822.8823.1322.8322.98
06/20/200822.9823.121.822.06
06/23/200822.4922.6522.122.17
06/24/200822.422.420.9221.02
06/25/20082122.32122.25
06/26/200822.1322.2321.5621.58
06/27/200821.321.9421.2721.78
06/30/200821.621.712121.53
07/01/200821.2521.4120.1721.3
07/02/200821.522.1121.4521.76
07/03/200821.421.4520.520.9
07/04/200820.9621.1720.6720.87
07/07/200820.8921.3920.721.19
07/08/200820.9220.9220.2320.47
07/09/200820.7920.8620.5720.78
07/10/200820.6520.720.0820.2
07/11/200820.4220.4219.2419.24
07/14/200819.119.3818.719.22
07/15/200819.1619.2218.819.15
07/16/200819.3619.4518.8519.44
07/17/200819.7520.0519.5119.81
07/18/200820.2620.3218.9519.16
07/21/200819.119.6218.8319.19
07/22/200819.1719.218.619.13
07/23/200819.0219.318.8619.16
07/24/200818.9119.0817.618.21
07/25/200818.4818.9518.118.81
07/28/200818.5318.8918.5318.56
07/29/200818.2318.8318.2318.79
07/30/200819.1419.1718.8119.08
07/31/200819.0819.4718.9519.28
08/01/200819.1519.3118.8718.98
08/04/200818.7219.0918.7218.9
08/05/20081919.1618.9218.98
08/06/200818.8518.9718.6818.9
08/07/200818.7319.3518.5819.08
08/08/200818.9319.518.9319.15
08/11/200819.1519.4219.0419.3
08/12/200819.1919.318.9519.05
08/13/20081919.421919.14
08/14/200819.1419.5219.1419.49
08/15/200819.7319.7319.1419.31
08/18/200819.319.4719.2319.32
08/19/200819.2919.2918.8619.03
08/20/200819.2219.2218.5819.07
08/21/200819.219.9918.8619.67
08/22/200819.720.3219.5720.2
08/25/200820.2520.5820.0220.4
08/26/200820.220.5720.0420.54
08/27/200820.6720.6720.3220.67
08/28/200820.420.419.3919.5
08/29/200819.7320.3119.520.13
09/01/200820.0921.1619.7821.02
09/02/200821.0321.420.3121.16
09/03/200821.221.282121.12
09/04/200820.6621.3320.5520.79
09/05/200820.4720.8520.320.47
09/08/200821.0421.1320.3820.47
09/09/200820.520.8619.5819.66
09/10/200819.5219.619.1719.33
09/11/200819.4919.6819.1119.22
09/12/200819.2919.418.7718.95
09/15/200818.7618.9318.2618.48
09/16/200818.2818.71818.36
09/17/200818.518.6718.0718.17
09/18/200818.1718.1717.217.35
09/19/200817.6318.0517.517.61
09/22/200817.4118.117.4117.94
09/23/200817.661817.3517.39
09/24/200817.6417.6417.0317.14
09/25/200817.3217.4917.0717.22
09/26/200817.217.216.6516.81
09/29/200816.6516.7915.8815.98
09/30/200815.5216.5815.0716.56
10/01/200816.7916.9116.116.42
10/02/200816.616.8616.3616.53
10/03/200816.6316.6315.6516
10/06/200815.3315.6314.514.55
10/07/200814.6915.3114.2514.37
10/08/200813.8614.213.1113.78
10/09/200813.8314.2313.5413.76
10/10/200813.0214.0513.0213.95
10/13/200814.0814.9114.0814.86
10/14/200815.3715.5514.6614.95
10/15/20081515.3714.1914.29
10/16/200813.514.7213.413.94
10/17/200814.4714.5313.113.27
10/20/200813.5613.9213.3513.76
10/21/200814.0514.6713.8514.32
10/22/200814.2514.4813.9114.11
10/23/200813.9514.2613.0513.28
10/24/200813.0513.2311.7311.95
10/27/200811.5211.711.1211.48
10/28/200811.8211.911.3511.38
10/29/200812.112.2511.8312.1
10/30/200812.3812.6512.1912.44
10/31/200812.5612.712.2412.62
11/03/200812.7113.412.6313.36
11/04/200813.514.3613.314.36
11/05/200815.5415.713.6814.3
11/06/20081414.1813.3613.43
11/07/200813.4113.7813.2513.61
11/10/200813.8814.1313.7413.99
11/11/200813.9114.0913.4813.6
11/12/200813.8213.8312.9613.12
11/13/200812.9313.3612.6112.88
11/14/200813.4613.5112.5512.73
11/17/200812.7913.2312.5212.7
11/18/200812.6812.8512.2612.76
11/19/200812.7213.0712.3112.37
11/20/200811.921210.5610.87
11/21/200810.8111.2610.8111.11
11/24/200811.3611.4510.8811.22
11/25/200811.3311.3310.510.8
11/26/200810.8111.2210.6910.79
11/27/200810.9311.6610.8411.61
11/28/200811.6211.8511.211.38
12/01/200811.3811.410.3710.58
12/02/200810.3611.1710.2611
12/03/200811.0511.1910.7411.08
12/04/200811.1712.031111.66
12/05/200811.4811.611.2511.43
12/08/200811.9511.9511.611.77
12/09/200811.7712.4211.5312.41
12/10/200812.4513.1312.2813.02
12/11/200812.9212.9812.5812.76
12/12/200812.4812.8712.412.64
12/15/200812.5912.712.5212.66
12/16/200812.7513.0712.7113.06
12/17/200813.0913.6913.0613.5
12/18/200813.3513.4913.1213.34
12/19/200813.3513.3512.4712.8
12/22/200812.713.0912.6113.04
12/23/20081313.1912.9413.08
12/24/200813.0413.1612.7512.75
12/29/200812.6613.3812.6413.38
12/30/200813.413.6413.3613.47
12/31/200813.5513.6113.4413.5