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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 47.3488
CLOSE 47.3074

Low

LOW 40.27

High

HIGH 54.24
DATEOPENHIGHLOWCLOSE
01/02/202048.649.0748.4248.9
01/03/202048.8649.548.7349.16
01/06/202049.1649.664949.49
01/07/202049.4149.9949.3749.8
01/08/202049.7649.8649.3649.81
01/09/202049.8649.8848.9149.38
01/10/202049.5749.7649.2549.56
01/13/202049.6549.7149.2649.32
01/14/202049.3249.6149.2449.61
01/15/202049.849.9749.3949.97
01/16/202049.850.3849.850.06
01/17/202050.1650.2649.8450.18
01/20/202050.250.3249.1949.27
01/21/202049.0149.1148.2248.36
01/22/202048.4848.547.9148.26
01/23/202048.1348.894848.59
01/24/202048.5549.2948.5548.66
01/27/202048.4148.4147.4747.61
01/28/202047.7547.9347.3747.9
01/29/202048.0749.0247.9748.75
01/30/202048.5148.6148.1748.48
01/31/202048.4549.0448.2248.38
02/03/202048.4548.5348.0548.1
02/04/202048.649.3148.3649.05
02/05/202048.9349.5248.8949.27
02/06/202049.2649.4449.0149.18
02/07/202049.1849.3848.6649.11
02/10/20204949.2648.649
02/11/20204949.974949.59
02/12/202050.852.550.250.48
02/13/202050.0251.965051.04
02/14/202051.2251.3850.6650.82
02/17/202050.8251.5250.5451.5
02/18/202050.550.5849.6249.88
02/19/202050.1250.2649.8650.12
02/20/20205050.5849.8950.2
02/21/202050.0450.7849.8550.22
02/24/202049.5649.6147.7847.98
02/25/202047.948.4447.147.29
02/26/202046.9146.9144.9546.62
02/27/202045.9546.2544.2744.69
02/28/2020444442.4543.15
03/02/202043.5544.4642.6443.47
03/03/202044.4444.8943.3543.68
03/04/202043.6844.1243.2444.05
03/05/20204444.4743.2543.68
03/06/202042.9943.2241.8842.76
03/09/20204145.5140.5144.13
03/10/202044.9445.8143.1843.54
03/11/202044.2445.943.4445.24
03/12/202043.4244.2842.343.05
03/13/202043.9946.0643.2144.41
03/16/202042.0443.0440.2741.79
03/17/202042.6944.7741.0544.09
03/18/202043.4247.8942.4347.89
03/19/202047.7547.7544.946.43
03/20/202048.8649.0643.5345.47
03/23/202044.2847.243.446.9
03/24/202047.8948.2845.0746.2
03/25/202046.6747.1943.9846.09
03/26/202045.5346.9745.4646.97
03/27/202046.247.0845.1246.08
03/30/202046.3647.4545.8746.76
03/31/202047.2247.9146.0847.42
04/01/202046.4348.3145.6648.31
04/02/202048.6349.345.245.32
04/03/202045.7946.945.3446.03
04/06/202046.4746.4843.7543.79
04/07/202044.2545.1143.643.76
04/08/202043.9944.9943.5944.93
04/09/20204546.4844.7746.25
04/14/202046.8748.4146.7148.41
04/15/202048.1648.7447.0348.35
04/16/202048.749.547.8748.79
04/17/202049.4850.749.4850.5
04/20/202050.551.850.4251
04/21/202051.652.0850.0851.72
04/22/202051.9253.2651.852.66
04/23/202051.751.9850.851.78
04/24/202051.752.2651.1651.94
04/27/202052.0853.75253.54
04/28/202053.8253.952.5253.44
04/29/202053.1454.2452.9453.04
04/30/202052.7453.352.1452.62
05/04/202051.5451.850.5651.3
05/05/202051.7652.3851.0452.06
05/06/202051.8651.8649.6849.74
05/07/202049.9250.449.7750.36
05/08/202050.550.749.6649.87
05/11/202049.8150.0649.3949.69
05/12/202049.4649.7849.1549.35
05/13/202049.0249.7148.3248.32
05/14/202048.0649.0247.6948.05
05/15/202048.3548.7547.3348.73
05/18/202049.3649.5348.5348.75
05/19/202049.1349.634848.55
05/20/202048.4248.6747.9748.19
05/21/202047.7648.5447.5547.76
05/22/202047.5147.9247.0347.92
05/25/202048.2348.2847.2147.4
05/26/202047.948.2646.948.22
05/27/202048.3348.6247.348.32
05/28/202048.4848.847.6448.75
05/29/202048.8549.4748.3949.31
06/01/202049.5649.5648.0448.77
06/02/202048.8548.9847.6648.08
06/03/202048.3648.6647.9148.47
06/04/202048.449.0848.1148.95
06/05/202049.1149.1147.7948.23
06/08/202048.1848.1847.0747.8
06/09/202047.3948.8247.3948.61
06/10/202048.6549.4448.3349.13
06/11/202048.9749.6448.7149.29
06/12/202049.2949.3647.7347.83
06/15/202047.547.8446.5647.71
06/16/202048.1949.2547.7949.01
06/17/202048.949.6848.748.76
06/18/202048.7649.548.6249.04
06/19/202049.951.649.149.4
06/22/202049.2549.7548.849.19
06/23/202049.449.448.6149.1
06/24/202048.7649.0348.0248.02
06/25/202047.9448.5747.5348.3
06/26/202048.5548.847.8347.83
06/29/202047.848.0747.0547.8
06/30/202047.7148.0147.0247.08
07/01/202047.09484747.75
07/02/202047.8548.0147.5647.78
07/03/202047.6247.8747.2747.41
07/06/202047.948.0247.547.79
07/07/202047.5248.4747.4648.19
07/08/202048.1948.6947.9148.38
07/09/202048.4648.8648.1548.32
07/10/202048.3549.2848.1948.52
07/13/202048.7348.8848.2548.75
07/14/202048.6649.7148.3549.67
07/15/202049.549.7648.8848.92
07/16/202048.9349.4848.7149.2
07/17/202049.2149.3648.6248.92
07/20/202048.8649.2848.748.87
07/21/202048.849.0948.5448.56
07/22/202048.749.1347.9447.94
07/23/202048.4148.7747.6747.67
07/24/202047.5647.8547.2347.57
07/27/202047.8547.8547.2347.57
07/28/202047.7548.5347.5848.45
07/29/202047.9648.145.7747.87
07/30/202047.8747.8746.0146.36
07/31/202046.5447.6446.1846.35
08/03/202046.2446.6945.8946.39
08/04/202046.5946.7746.2946.52
08/05/202046.5146.9746.4246.71
08/06/202046.546.746.2646.34
08/07/202046.2946.4245.8646.17
08/10/202046.2146.6546.0946.47
08/11/202046.4947.5846.4547.32
08/12/202047.2747.747.2647.7
08/13/202047.8347.8447.2647.35
08/14/202047.2447.4246.8847.42
08/17/202047.4147.6147.1747.43
08/18/202047.3947.4247.0447.22
08/19/202047.0947.5247.0147.29
08/20/20204747.4346.8247
08/21/202047.1247.3346.7746.92
08/24/202046.8147.7246.5647.34
08/25/202047.447.6847.1747.17
08/26/202047.1147.3446.6546.81
08/27/202046.7246.9846.546.5
08/28/202046.546.5846.1546.4
08/31/202046.646.9146.0246.02
09/01/202046.4447.3146.0246.6
09/02/202046.8347.2146.4646.91
09/03/202046.9247.246.7547.06
09/04/202046.7346.854646.19
09/07/202046.2146.5645.8746.49
09/08/202046.3946.6846.0546.39
09/09/202046.2347.8146.2347.12
09/10/202047.1947.4946.7247.34
09/11/202047.347.446.7747.01
09/14/202047.5448.147.2247.42
09/15/202047.4647.4646.2747.22
09/16/202047.1247.7547.0747.67
09/17/202047.3948.6747.3948.58
09/18/202048.6149.3948.4449.09
09/21/202049.0349.1748.5948.82
09/22/202049.1550.0648.8849.78
09/23/202049.9349.9449.0349.32
09/24/202049.0249.1448.1248.5
09/25/202048.5749.2548.4548.96
09/28/202049.0149.2648.4948.74
09/29/202048.6348.9748.3548.44
09/30/202048.4648.614848.06
10/01/202048.2148.4847.1747.54
10/02/202047.3647.3746.9747.13
10/05/202047.3947.6447.347.58
10/06/202047.7448.0347.4747.67
10/07/202047.9447.9446.6146.74
10/08/202046.8447.4946.646.97
10/09/202047.2548.1947.247.75
10/12/20204848.5847.8948.46
10/13/202048.6548.7448.1248.23
10/14/202048.348.547.8848.44
10/15/202048.2448.3447.5847.61
10/16/202047.9948.0847.5847.79
10/19/202047.7648.6947.4247.69
10/20/202047.3347.634747.59
10/21/202047.8647.9547.147.19
10/22/202047.347.346.3746.5
10/23/202046.5547.2246.4546.53
10/26/202046.4446.4445.2145.47
10/27/202045.6145.845.1845.36
10/28/202045.6445.6444.244.57
10/29/202044.3945.1144.2244.65
10/30/202044.7644.9144.4544.63
11/02/202044.6345.7544.6345.71
11/03/202046.0546.845.8246.5
11/04/202046.1246.8445.9646.83
11/05/202046.9847.2946.6746.84
11/06/202047.4447.4445.5246.41
11/09/202046.8347.245.6445.8
11/10/202045.845.9944.1344.4
11/11/202044.6745.1944.1444.19
11/12/20204445.74445.25
11/13/202044.9445.2944.444.75
11/16/202045454444.28
11/17/202044.4644.6843.6544.08
11/18/20204444.5743.944.05
11/19/202043.9544.8743.7744.23
11/20/202044.1844.9744.1844.77
11/23/202045.0545.0544.3544.53
11/24/202044.8144.8144.1544.46
11/25/202044.745.4244.2745.33
11/26/202045.3146.0245.2545.25
11/27/202045.3646.3245.3645.74
11/30/202045.645.9444.0344.03
12/01/202044.144.8543.6444.39
12/02/202044.6844.6843.8244.42
12/03/202044.444.9344.1144.39
12/04/202044.5744.5743.7943.86
12/07/202043.8344.0143.6843.79
12/08/202043.6743.9543.4243.81
12/09/202043.9544.1243.543.73
12/10/202043.5843.9643.5843.77
12/11/202043.7844.0543.4243.56
12/14/202043.8343.8342.6742.67
12/15/202042.6243.1142.3742.92
12/16/202042.9543.8142.9343.73
12/17/202043.8444.2643.1143.28
12/18/202043.1443.3442.7843.11
12/21/202042.843.0842.4442.78
12/22/202042.9242.9242.3942.78
12/23/202042.7542.9442.5242.9
12/24/20204343.1542.842.8
12/28/202042.843.3442.843.08
12/29/202043.0843.642.8143.46
12/30/202043.5643.8343.0943.14
12/31/20204343.1442.6542.99