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

2009 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 19.3425
CLOSE 19.3646

Low

LOW 12.48

High

HIGH 27.75
DATEOPENHIGHLOWCLOSE
01/02/200913.613.8813.513.88
01/05/200913.9214.4513.9214.44
01/06/200914.3915.2214.2915.07
01/07/200915.0215.0714.3914.5
01/08/200914.4414.5814.2514.53
01/09/200914.614.8714.1914.84
01/12/200914.8514.8514.114.28
01/13/200914.3314.3313.6814.05
01/14/200914.1214.2113.7113.74
01/15/200913.7514.0413.413.75
01/16/200914.114.4113.9614.33
01/19/200915.315.3914.514.69
01/20/200914.6914.8814.4114.54
01/21/200914.415.414.2615.28
01/22/200915.6916.0214.7214.78
01/23/200914.6614.6914.114.23
01/26/200914.1114.7914.0114.61
01/27/200914.7714.9514.4314.84
01/28/200914.9415.2814.6715.08
01/29/200915.0115.1314.614.75
01/30/200914.714.8514.5114.72
02/02/200914.5114.5113.8414.01
02/03/200914.0114.0113.6813.92
02/04/20091414.621414.53
02/05/200914.2514.914.2514.62
02/06/200914.6214.8614.3414.52
02/09/200914.514.6514.2514.54
02/10/200914.3514.5714.1814.19
02/11/200914.1614.3713.9814.13
02/12/200914.1814.4413.8113.87
02/13/200913.9714.213.9113.99
02/16/20091414.3213.7914.22
02/17/200914.0714.213.813.84
02/18/200913.841413.4113.65
02/19/200913.6713.9413.6713.75
02/20/200913.6413.7213.4613.53
02/23/200913.7513.7513.2213.33
02/24/200913.1213.512.8513.12
02/25/200913.4713.4713.1513.26
02/26/200913.2613.413.1313.36
02/27/200913.3113.3112.913.18
03/02/200912.8913.0212.7612.86
03/03/200912.8612.9712.5412.67
03/04/200912.7213.3112.6813.28
03/05/200913.3213.3212.8812.97
03/06/200912.9412.9912.5112.64
03/09/200912.6212.7412.4812.66
03/10/200912.6513.312.6513.24
03/11/200913.213.4312.913.07
03/12/200912.9113.112.6512.76
03/13/200913.0314.4413.0314.25
03/16/200914.4814.4813.8613.98
03/17/200913.8514.2213.8114.12
03/18/200914.2414.3613.9314.08
03/19/200914.2214.8714.2114.7
03/20/200914.4914.8114.4914.73
03/23/200914.8814.9914.4614.61
03/24/200914.7214.7314.214.48
03/25/200914.291514.2914.75
03/26/200914.9315.414.7815.31
03/27/200915.4515.4514.9815.13
03/30/200915.0815.0814.7714.9
03/31/20091515.2514.8615.07
04/01/200915.0515.3614.8415.36
04/02/200915.4915.6515.0715.26
04/03/200915.3415.6415.1415.64
04/06/200915.6915.915.415.45
04/07/200915.515.7514.8815.1
04/08/200914.8815.4214.8815.28
04/09/200915.5315.7415.215.71
04/14/200915.7216.0415.6315.94
04/15/200915.941615.5515.81
04/16/200916.0516.1415.7516.05
04/17/200916.0616.4216.0216.36
04/20/200916.0516.3815.9516.02
04/21/200916.0816.1615.2816.1
04/22/20091616.4515.9216.43
04/23/200916.4916.4915.8515.95
04/24/200916.0616.5716.0616.57
04/27/200916.116.315.9316.2
04/28/200916.1116.1415.6616.05
04/29/200916.0816.7916.0816.6
04/30/200916.8717.0116.516.79
05/04/200916.8217.5816.8217.53
05/05/200917.581817.4117.82
05/06/200917.7118.2517.6517.93
05/07/200917.9318.1817.2217.43
05/08/200917.4217.9617.4217.94
05/11/200917.881817.2917.4
05/12/200917.217.5517.0517.11
05/13/200917.1617.2716.5116.58
05/14/200916.4816.5116.0816.16
05/15/200916.2517.0616.2316.87
05/18/200916.7517.1516.6717.05
05/19/200917.1317.317.0617.15
05/20/200917.1717.6117.1617.43
05/21/200917.317.6117.217.26
05/22/200917.1717.5317.1617.36
05/25/200917.517.517.117.2
05/26/200917.1517.3516.4917.08
05/27/200917.2117.2116.9217
05/28/200916.917.4416.8817.36
05/29/200917.517.8617.4317.55
06/01/200917.7517.8417.517.81
06/02/200917.811817.7517.92
06/03/2009181817.7317.79
06/04/200917.791817.7217.77
06/05/200917.818.1417.817.9
06/08/200917.917.917.5417.67
06/09/200917.817.9317.5717.67
06/10/200917.8718.117.8317.95
06/11/200917.951817.8418
06/12/200917.9518.0517.8517.9
06/15/200917.891817.717.83
06/16/200917.8218.0217.6317.81
06/17/200917.8117.8817.5417.77
06/18/200917.8117.8317.517.57
06/19/200917.6817.717.4217.6
06/22/200917.5217.5317.0217.02
06/23/20091717.516.8117.1
06/24/200917.1717.7317.1117.69
06/25/200917.6917.6917.1317.41
06/26/200917.4517.5817.3517.5
06/29/200917.4117.9417.3217.92
06/30/200917.8617.9917.6117.79
07/01/200917.7318.2317.7318.14
07/02/200918.0118.2117.8817.92
07/03/200917.8618.2517.5617.98
07/06/200917.917.917.5417.71
07/07/200917.6617.8317.4717.53
07/08/200917.4717.617.317.36
07/09/200917.517.6117.3817.5
07/10/200917.6317.9117.3817.77
07/13/200917.5618.1117.5618.1
07/14/200918.2418.2417.9618.05
07/15/200918.218.4818.1618.43
07/16/200918.4219.1118.4218.91
07/17/200919.7720.7319.7420.52
07/20/200920.6521.3720.6520.92
07/21/200921.121.2920.8320.91
07/22/200920.962120.3220.53
07/23/200920.4920.720.0620.67
07/24/200920.7520.8520.4220.62
07/27/200920.6320.820.4920.6
07/28/200920.7420.7420.320.47
07/29/200920.3420.6820.3420.67
07/30/200920.7521.0820.5320.96
07/31/20092121.2420.9121.03
08/03/200921.1821.4921.0321.23
08/04/200921.1721.3221.0221.14
08/05/200920.9721.3820.9721.15
08/06/200921.321.3421.0621.25
08/07/200921.0821.3520.9521.29
08/10/200921.1321.220.8520.98
08/11/200920.8521.220.8320.88
08/12/200920.9820.9820.6320.75
08/13/200920.6721.1120.6720.97
08/14/20092121.1620.6720.76
08/17/200920.5720.720.120.22
08/18/200920.2220.4320.0620.32
08/19/200920.2620.420.0620.23
08/20/200920.4720.6120.3520.49
08/21/200920.5721.2420.521.13
08/24/200921.121.9721.121.83
08/25/200921.7522.3121.7322.22
08/26/200922.4922.8722.1622.55
08/27/200922.7323.5622.5722.75
08/28/200923.7523.9522.6422.83
08/31/200922.8222.8222.0222.4
09/01/200922.4422.7921.5822.26
09/02/200922.122.121.7521.9
09/03/200921.9122.2321.7522.01
09/04/200922.5622.8522.2522.38
09/07/200922.722.7522.4422.51
09/08/200922.522.7822.3122.68
09/09/200922.6722.8622.4622.85
09/10/200922.8522.9122.6722.75
09/11/200922.6722.922.3622.54
09/14/200922.622.621.4422.45
09/15/200922.4522.5522.2822.43
09/16/200922.4422.6322.222.37
09/17/200922.4322.5822.2922.32
09/18/200922.2522.3822.0522.28
09/21/200922.2522.3822.0622.3
09/22/200922.3522.4122.122.29
09/23/200922.2522.3722.0522.25
09/24/200922.2622.32222.1
09/25/200922.122.2521.7521.9
09/28/200921.8322.5321.7522.52
09/29/200922.6522.7122.2922.46
09/30/200922.522.5521.9522.18
10/01/200922.2522.2821.7821.8
10/02/200921.6721.821.521.68
10/05/200921.7522.0521.5421.75
10/06/200921.9522.4621.8222.17
10/07/200922.2522.3322.0222.14
10/08/200922.4522.7922.422.71
10/09/200922.7623.2522.7523.09
10/12/200923.2323.4522.9523.02
10/13/200923.0423.1322.6122.68
10/14/200922.9523.2522.8123.24
10/15/200923.323.423.0523.25
10/16/200923.2923.4522.9823.18
10/19/200923.223.7423.1823.46
10/20/200923.623.8323.3223.42
10/21/200923.5623.6122.7323.22
10/22/200922.9823.2322.822.99
10/23/200923.1223.2322.7522.9
10/26/200922.88232222.1
10/27/200922.0422.7422.0422.44
10/28/200922.422.5222.2322.4
10/29/200922.2322.7522.1722.72
10/30/200922.8423.3322.523
11/02/200922.9223.1522.6722.88
11/03/200922.8722.8722.522.75
11/04/200922.8823.5822.7223.5
11/05/200923.4523.9922.9523.83
11/06/200923.9924.823.9924.67
11/09/200924.925.9524.825.88
11/10/200925.9526.1125.1625.23
11/11/200925.2325.7725.2325.6
11/12/200926.4427.3526.3626.87
11/13/200926.7827.0526.4426.5
11/16/200926.7827.1326.5527
11/17/2009272726.4426.5
11/18/200926.5526.7226.326.7
11/19/200926.526.726.0226.15
11/20/200926.0326.4225.8526.1
11/23/200926.1726.7526.1726.63
11/24/200926.5626.6326.326.42
11/25/200926.7326.7326.426.54
11/26/200926.1226.4325.7625.83
11/27/200925.5526.3625.526.28
11/30/200926.4526.5825.5226.11
12/01/200926.326.926.226.3
12/02/200926.4626.7326.2426.61
12/03/200926.9127.226.8127.16
12/04/200927.0227.4126.9127.24
12/07/200927.2527.426.9827.02
12/08/20092727.2226.4726.66
12/09/200926.822726.3426.56
12/10/200926.672726.5526.86
12/11/200926.8827.226.8827.1
12/14/200927.1927.4427.0927.36
12/15/200927.3227.4527.1327.36
12/16/200927.4727.4727.0627.45
12/17/200927.4227.6126.8826.95
12/18/200926.8827.0226.5326.62
12/21/200926.4527.0826.327.03
12/22/200927.2427.3126.4926.55
12/23/200926.7427.2326.5227.21
12/24/200927.2527.3827.1927.33
12/28/200927.4327.4527.1927.25
12/29/200927.2527.6627.2527.66
12/30/200927.5327.6527.3227.55
12/31/200927.5527.7527.427.75