Koninklijke Vopak (VPK5)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -0.282352941176 | 42.5 | 42.5 | 41.659999 | 493 | 41.92708835 | DE |
| 4 | -2.84 | -6.2804068996 | 45.22 | 45.46 | 41.659999 | 234 | 42.59552656 | DE |
| 12 | 1.02 | 2.46615087041 | 41.36 | 45.78 | 41.34 | 316 | 42.88385204 | DE |
| 26 | 4.74 | 12.5929861849 | 37.64 | 45.78 | 37.64 | 424 | 41.687891 | DE |
| 52 | 11.72 | 38.2257012394 | 30.66 | 45.78 | 28.05 | 668 | 35.98709209 | DE |
| 156 | 9.06 | 27.1908763505 | 33.32 | 45.78 | 28.05 | 675 | 34.76711204 | DE |
| 260 | 9.06 | 27.1908763505 | 33.32 | 45.78 | 28.05 | 675 | 34.76711204 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 42.04 | 0.18 | 0.43 | 41.799999 | 42.04 | 41.659999 | 236 |
| 1734643620 | 41.86 | 0.06 | 0.14 | 41.799999 | 42 | 41.799999 | 1809 |
| 1734557220 | 41.799999 | -0.38 | -0.90 | 42.04 | 42.38 | 41.799999 | 132 |
| 1734470820 | 42.18 | -0.32 | -0.75 | 41.94 | 42.18 | 41.94 | 169 |
| 1734384420 | 42.5 | -0.34 | -0.79 | 42.5 | 42.5 | 42.5 | 120 |
| 1734125220 | 42.84 | 0.36 | 0.85 | 42.96 | 42.96 | 42.84 | 699 |
| 1734038820 | 42.479999 | 0.04 | 0.09 | 42.479999 | 42.479999 | 42.479999 | 35 |
| 1733952420 | 42.44 | -0.76 | -1.76 | 43 | 43 | 42.44 | 91 |
| 1733866020 | 43.2 | -0.3 | -0.69 | 43.2 | 43.2 | 43.2 | 1 |
| 1733779620 | 43.5 | -0.62 | -1.41 | 44.08 | 44.12 | 43.44 | 153 |
| 1733520420 | 44.12 | 0.5 | 1.15 | 43.96 | 44.12 | 43.94 | 25 |
| 1733434020 | 43.62 | -0.12 | -0.27 | 43.7 | 43.7 | 43.3 | 333 |
| 1733347620 | 43.74 | 0.4 | 0.92 | 43.74 | 43.74 | 43.74 | 12 |
| 1733261220 | 43.34 | -0.1 | -0.23 | 43.26 | 43.34 | 43.26 | 453 |
| 1733174820 | 43.44 | -0.82 | -1.85 | 44.22 | 44.24 | 43.28 | 81 |
| 1732915620 | 44.26 | 0.32 | 0.73 | 44.1 | 44.26 | 44.1 | 12 |
| 1732829220 | 43.94 | -0.08 | -0.18 | 44.44 | 44.44 | 43.88 | 24 |
| 1732742820 | 44.02 | 0.02 | 0.05 | 44.06 | 44.06 | 44.02 | 24 |
| 1732656420 | 44 | -0.64 | -1.43 | 44.12 | 44.12 | 44 | 132 |
| 1732570020 | 44.64 | -0.42 | -0.93 | 45.22 | 45.46 | 44.64 | 140 |
| 1732310820 | 45.06 | -0.7 | -1.53 | 45.06 | 45.06 | 45.06 | 5 |
| 1732224420 | 45.76 | 0.06 | 0.13 | 45.78 | 45.78 | 45.48 | 397 |
| 1732138020 | 45.7 | 0.2 | 0.44 | 45.7 | 45.7 | 45.7 | 15 |
| 1732051620 | 45.5 | 1.02 | 2.29 | 44.94 | 45.5 | 44.88 | 143 |
| 1731965220 | 44.48 | 0.72 | 1.65 | 43.84 | 44.48 | 43.84 | 113 |
| 1731705960 | 43.76 | 0.2 | 0.46 | 43.38 | 43.76 | 43.38 | 488 |
| 1731619560 | 43.56 | 0.36 | 0.83 | 43.8 | 43.8 | 43.56 | 193 |
| 1731533160 | 43.2 | -0.28 | -0.64 | 43.2 | 43.2 | 43.2 | 100 |
| 1731446820 | 43.48 | -0.06 | -0.14 | 43.48 | 43.48 | 43.48 | 1 |
| 1731360420 | 43.54 | 0.46 | 1.07 | 43.4 | 43.54 | 43.34 | 105 |
| 1731101220 | 43.08 | 0.22 | 0.51 | 42.98 | 43.08 | 42.98 | 224 |
| 1731014760 | 42.86 | 1.3 | 3.13 | 42.1 | 42.86 | 42.1 | 38 |
| 1730928360 | 41.56 | 0.1 | 0.24 | 42.18 | 42.18 | 41.44 | 208 |
| 1730841960 | 41.46 | -0.02 | -0.05 | 41.44 | 41.72 | 41.44 | 753 |
| 1730755560 | 41.479999 | -0.34 | -0.81 | 41.84 | 41.86 | 41.4 | 421 |
| 1730496360 | 41.82 | -0.46 | -1.09 | 41.84 | 41.84 | 41.74 | 377 |
| 1730409960 | 42.28 | -1.32 | -3.03 | 42.08 | 42.34 | 41.44 | 627 |
| 1730323560 | 43.6 | -0.92 | -2.07 | 45.02 | 45.02 | 42.96 | 1384 |
| 1730237160 | 44.52 | 1.02 | 2.34 | 43.9 | 44.68 | 43.9 | 1185 |
| 1730150760 | 43.5 | 0.04 | 0.09 | 43.12 | 43.76 | 43.12 | 1241 |
| 1729888020 | 43.46 | 0.68 | 1.59 | 43.1 | 43.46 | 43.04 | 727 |
| 1729801560 | 42.78 | 0.64 | 1.52 | 42.72 | 42.78 | 42.7 | 868 |
| 1729715160 | 42.14 | 0.12 | 0.29 | 42.14 | 42.14 | 42.14 | 160 |
| 1729628760 | 42.02 | -0.1 | -0.24 | 42.06 | 42.14 | 42 | 178 |
| 1729542360 | 42.119999 | 0.04 | 0.10 | 42.14 | 42.18 | 42.119999 | 47 |
| 1729283160 | 42.08 | 0.1 | 0.24 | 41.84 | 42.08 | 41.84 | 581 |
| 1729196760 | 41.979999 | -1.14 | -2.64 | 42.659999 | 42.659999 | 41.979999 | 744 |
| 1729110360 | 43.12 | 0.42 | 0.98 | 43 | 43.12 | 42.86 | 92 |
| 1729023960 | 42.7 | -0.08 | -0.19 | 42.7 | 42.7 | 42.7 | 352 |
| 1728937620 | 42.78 | -0.02 | -0.05 | 42.82 | 42.9 | 42.68 | 251 |
| 1728678360 | 42.799999 | 0.06 | 0.14 | 42.799999 | 42.799999 | 42.799999 | 14 |
| 1728591960 | 42.74 | 0.2 | 0.47 | 42.46 | 42.74 | 42.44 | 466 |
| 1728505560 | 42.54 | 0 | 0.00 | 42.54 | 42.54 | 42.54 | 0 |
| 1728419160 | 42.54 | 0.58 | 1.38 | 42.54 | 42.54 | 42.54 | 350 |
| 1728332760 | 41.96 | -0.5 | -1.18 | 42.42 | 42.42 | 41.96 | 12 |
| 1728073560 | 42.46 | 0.92 | 2.21 | 42.38 | 42.46 | 42.38 | 330 |
| 1727987220 | 41.54 | 0 | 0.00 | 41.54 | 41.54 | 41.54 | 0 |
| 1727900820 | 41.54 | -0.4 | -0.95 | 42.08 | 42.159999 | 41.54 | 310 |
| 1727814420 | 41.94 | 0.12 | 0.29 | 41.72 | 41.94 | 41.72 | 47 |
| 1727728020 | 41.82 | 0.36 | 0.87 | 41.36 | 41.82 | 41.34 | 84 |
| 1727468760 | 41.46 | -1.54 | -3.58 | 42.34 | 42.34 | 41.46 | 1392 |
| 1727382360 | 43 | -0.2 | -0.46 | 43.38 | 43.38 | 42.94 | 366 |
| 1727295960 | 43.2 | 0.12 | 0.28 | 42.76 | 43.2 | 42.76 | 203 |
| 1727209560 | 43.08 | 0.8 | 1.89 | 42.44 | 43.32 | 42.38 | 1359 |
| 1727123160 | 42.28 | 1.56 | 3.83 | 40.88 | 42.28 | 40.88 | 1232 |
| 1726864020 | 40.72 | -2.1 | -4.90 | 41.7 | 41.7 | 40.6 | 536 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
