Koninklijke Vopak (VPK)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.52 | -1.3 | 40 | 40.28 | 39.12 | 139337 | 39.62975658 | DE |
| 4 | -5.14 | -11.519497983 | 44.62 | 45.56 | 38.66 | 213369 | 40.68081493 | DE |
| 12 | -2.24 | -5.36912751678 | 41.72 | 45.56 | 38.66 | 151295 | 42.09916074 | DE |
| 26 | -2.82 | -6.66666666667 | 42.3 | 45.84 | 38.66 | 142116 | 42.49698988 | DE |
| 52 | 5.78 | 17.1513353116 | 33.7 | 45.84 | 33.06 | 147668 | 40.21850883 | DE |
| 156 | 11.08 | 39.014084507 | 28.4 | 45.84 | 18.14 | 214676 | 30.66648416 | DE |
| 260 | -2.56 | -6.08943862988 | 42.04 | 54.24 | 18.14 | 285073 | 35.91948264 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741887000 | 39.44 | -0.8 | -1.99 | 39.8 | 40.14 | 39.32 | 180784 |
| 1741800600 | 40.24 | 0.9 | 2.29 | 39.36 | 40.28 | 39.36 | 130409 |
| 1741714200 | 39.34 | -0.02 | -0.05 | 39.24 | 39.74 | 39.12 | 127818 |
| 1741627800 | 39.36 | -0.38 | -0.96 | 39.88 | 40 | 39.36 | 96439 |
| 1741368600 | 39.74 | -0.32 | -0.80 | 40 | 40.14 | 39.74 | 161233 |
| 1741282200 | 40.06 | -0.5 | -1.23 | 40.88 | 41.02 | 40.06 | 136631 |
| 1741195800 | 40.56 | -0.16 | -0.39 | 40.64 | 40.94 | 40.34 | 165206 |
| 1741109400 | 40.72 | -0.34 | -0.83 | 40.7 | 41.12 | 40.36 | 152805 |
| 1741023000 | 41.06 | 0.34 | 0.83 | 40.76 | 41.5 | 40.76 | 187142 |
| 1740763800 | 40.72 | -0.34 | -0.83 | 40.92 | 41.22 | 40.68 | 572108 |
| 1740677400 | 41.06 | 0.28 | 0.69 | 40.88 | 41.14 | 40.74 | 152996 |
| 1740591000 | 40.78 | 1.5 | 3.82 | 39.92 | 41 | 39.58 | 293309 |
| 1740504600 | 39.28 | 0.2 | 0.51 | 39 | 39.42 | 38.66 | 155947 |
| 1740418200 | 39.08 | -0.08 | -0.20 | 39.16 | 39.54 | 39.02 | 122455 |
| 1740159000 | 39.16 | -0.54 | -1.36 | 39.76 | 40.18 | 39.16 | 216744 |
| 1740072600 | 39.7 | -2.3 | -5.48 | 41.06 | 41.38 | 39.4 | 564032 |
| 1739986200 | 42 | -3.34 | -7.37 | 45.5 | 45.56 | 41.66 | 583200 |
| 1739899800 | 45.34 | 0.62 | 1.39 | 44.72 | 45.36 | 44.5 | 125430 |
| 1739813400 | 44.72 | -0.22 | -0.49 | 44.82 | 44.94 | 44.72 | 61712 |
| 1739554200 | 44.94 | 0.34 | 0.76 | 44.62 | 44.96 | 44.52 | 80970 |
| 1739467800 | 44.6 | -0.04 | -0.09 | 44.04 | 44.6 | 43.98 | 81351 |
| 1739381400 | 44.64 | -0.14 | -0.31 | 44.74 | 44.76 | 44.4 | 91137 |
| 1739295000 | 44.78 | 0.04 | 0.09 | 44.82 | 45.04 | 44.74 | 55210 |
| 1739208600 | 44.74 | 0.24 | 0.54 | 44.48 | 45.08 | 44.48 | 85359 |
| 1738949400 | 44.5 | -0.22 | -0.49 | 44.56 | 45.22 | 44.38 | 114265 |
| 1738863000 | 44.72 | -0.16 | -0.36 | 44.8 | 44.98 | 44.56 | 92165 |
| 1738776600 | 44.88 | 0.76 | 1.72 | 43.98 | 44.88 | 43.82 | 109610 |
| 1738690200 | 44.12 | 0.38 | 0.87 | 43.36 | 44.16 | 43.18 | 91249 |
| 1738603800 | 43.74 | -0.56 | -1.26 | 44.02 | 44.1 | 43.36 | 111947 |
| 1738344600 | 44.3 | 1.12 | 2.59 | 43.5 | 44.48 | 43.5 | 153750 |
| 1738258200 | 43.18 | 0.16 | 0.37 | 43 | 43.3 | 42.9 | 89365 |
| 1738171800 | 43.02 | 0.08 | 0.19 | 43.3 | 43.3 | 42.82 | 69472 |
| 1738085400 | 42.94 | -0.4 | -0.92 | 43.24 | 43.42 | 42.9 | 97742 |
| 1737999000 | 43.34 | -0.12 | -0.28 | 43.18 | 43.6 | 43.08 | 83774 |
| 1737739800 | 43.46 | -1 | -2.25 | 44.52 | 44.52 | 43.18 | 109270 |
| 1737653400 | 44.46 | -0.12 | -0.27 | 44.32 | 44.92 | 44.26 | 95300 |
| 1737567000 | 44.58 | 0 | 0.00 | 44.68 | 44.92 | 44.5 | 72048 |
| 1737480600 | 44.58 | -0.1 | -0.22 | 44.62 | 44.72 | 44.26 | 90909 |
| 1737394200 | 44.68 | -0.04 | -0.09 | 44.58 | 45.04 | 44.5 | 73082 |
| 1737135000 | 44.72 | 0.26 | 0.58 | 44.78 | 45.26 | 44.72 | 168420 |
| 1737048600 | 44.46 | 0 | 0.00 | 44.46 | 44.62 | 44.04 | 113572 |
| 1736962200 | 44.46 | 2.18 | 5.16 | 42.58 | 44.5 | 42.58 | 167633 |
| 1736875800 | 42.28 | -0.38 | -0.89 | 42.52 | 42.86 | 41.98 | 84491 |
| 1736789400 | 42.66 | -0.08 | -0.19 | 42.48 | 42.7 | 42 | 90654 |
| 1736530200 | 42.74 | -0.94 | -2.15 | 43.62 | 43.62 | 42.66 | 95886 |
| 1736443800 | 43.68 | 0.4 | 0.92 | 43.32 | 43.8 | 43.14 | 95491 |
| 1736357400 | 43.28 | -0.22 | -0.51 | 43.6 | 43.6 | 42.82 | 137058 |
| 1736271000 | 43.5 | -0.36 | -0.82 | 43.68 | 43.7 | 42.9 | 95737 |
| 1736184600 | 43.86 | -0.74 | -1.66 | 44.06 | 44.06 | 43.36 | 113184 |
| 1735925400 | 44.6 | 0.48 | 1.09 | 44.16 | 44.76 | 44.1 | 87506 |
| 1735839000 | 44.12 | 1.62 | 3.81 | 43.06 | 44.12 | 42.94 | 101286 |
| 1735666200 | 42.5 | -0.3 | -0.70 | 42.8 | 42.82 | 42.5 | 67056 |
| 1735579800 | 42.8 | -0.56 | -1.29 | 42.92 | 42.94 | 42.72 | 101092 |
| 1735320600 | 43.36 | 0.52 | 1.21 | 42.74 | 43.36 | 42.72 | 158590 |
| 1735061400 | 42.84 | 0.68 | 1.61 | 42.18 | 42.9 | 42.18 | 39381 |
| 1734975000 | 42.16 | 0.14 | 0.33 | 41.94 | 42.16 | 41.46 | 113083 |
| 1734715800 | 42.02 | 0.08 | 0.19 | 41.72 | 42.12 | 41.5 | 680090 |
| 1734629400 | 41.94 | -0.24 | -0.57 | 41.82 | 42.18 | 41.68 | 100071 |
| 1734543000 | 42.18 | 0.08 | 0.19 | 42.26 | 42.42 | 42.04 | 69857 |
| 1734456600 | 42.1 | -0.3 | -0.71 | 42.32 | 42.48 | 41.94 | 84466 |
| 1734370200 | 42.4 | -0.3 | -0.70 | 42.6 | 42.64 | 42.34 | 94463 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
