Koninklijke Vopak Historical Data - VPK | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
Koninklijke Vopak (VPK)
Koninklijke Vopak (VPK) Historical

Koninklijke Vopak (VPK)

43.62

-0.12

( -0.27% )

Updated: 07:09:25

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.64	1.48906468125	42.98	43.86	42.76	131830	43.3225658	DE
4	1.58	3.75832540438	42.04	44.96	41.1	137242	42.83651704	DE
12	2.22	5.36231884058	41.4	44.96	40.58	135965	42.29868785	DE
26	6.3	16.8810289389	37.32	44.96	36.18	138967	40.36671812	DE
52	12.44	39.897370109	31.18	44.96	28.01	153399	36.53001162	DE
156	9.06	26.2152777778	34.56	44.96	18.14	258479	30.17060998	DE
260	-7.56	-14.7713950762	51.18	54.24	18.14	298484	36.59274557	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1731605400	43.74	0.7	1.63	43.6	43.86	43.26	117344
1731519000	43.04	0	0.00	43.04	43.04	43.04	0
1731432600	43.04	-0.4	-0.92	43.22	43.52	43	139185
1731346200	43.44	0.36	0.84	43	43.72	42.98	155640
1731087000	43.08	0.42	0.98	42.98	43.24	42.76	115152
1731000600	42.66	1.28	3.09	41.28	42.82	41.28	219100
1730914200	41.38	-0.34	-0.81	41.76	42.18	41.38	148409
1730827800	41.72	0.38	0.92	41.32	41.72	41.1	66706
1730741400	41.34	-0.64	-1.52	41.94	42.08	41.28	80895
1730482200	41.98	-0.26	-0.62	42.1	42.26	41.56	95406
1730395800	42.24	-1.32	-3.03	43.48	43.58	41.18	341659
1730309400	43.56	-0.88	-1.98	44.4	44.96	42.96	237674
1730223000	44.44	0.86	1.97	43.7	44.72	43.58	196114
1730136600	43.58	0.02	0.05	43.46	43.8	43.3	114595
1729873800	43.56	0.62	1.44	42.82	43.56	42.82	129686
1729787400	42.94	0.48	1.13	42.5	42.94	42.36	102389
1729701000	42.46	0.06	0.14	42.14	42.7	42.08	90220
1729614600	42.4	0.3	0.71	42	42.4	41.96	84894
1729528200	42.1	-0.02	-0.05	42.16	42.28	42.06	89928
1729269000	42.12	0.06	0.14	42.04	42.12	41.84	82602
1729182600	42.06	-0.88	-2.05	42.9	42.98	41.84	106136
1729096200	42.94	0.1	0.23	42.64	43.1	42.64	98259
1729009800	42.84	0.02	0.05	42.62	42.84	42.32	139434
1728923400	42.82	0.12	0.28	42.64	43	42.62	98998
1728664200	42.7	0.02	0.05	42.66	42.84	42.52	107128
1728577800	42.68	0.36	0.85	42.38	42.68	42.22	156708
1728491400	42.32	-0.26	-0.61	42.5	42.54	42.06	93647
1728405000	42.58	0	0.00	42.58	42.84	42.3	87808
1728318600	42.58	0.2	0.47	42.36	42.58	41.92	119924
1728059400	42.38	0.54	1.29	42	42.5	41.98	105883
1727973000	41.84	0.44	1.06	41.64	42	41.5	137871
1727886600	41.4	-0.34	-0.81	41.84	42.34	41.4	135692
1727800200	41.74	0.06	0.14	41.82	42.2	41.66	156830
1727713800	41.68	0.2	0.48	41.36	41.68	41.28	182791
1727454600	41.48	-1.28	-2.99	42.6	42.74	41.48	156194
1727368200	42.76	-0.24	-0.56	42.98	43.3	42.72	126899
1727281800	43	-0.2	-0.46	43	43.3	42.68	106044
1727195400	43.2	0.94	2.22	42.28	43.34	42.28	152880
1727109000	42.26	1.28	3.12	41.1	42.36	41	156497
1726849800	40.98	-0.96	-2.29	41.88	41.88	40.58	734890
1726763400	41.94	-0.72	-1.69	42.88	43	41.68	214490
1726677000	42.66	0.02	0.05	42.56	42.74	42.1	87787
1726590600	42.64	0.08	0.19	42.82	43	42.56	75763
1726504200	42.56	0.26	0.61	42.3	42.8	42.22	92351
1726245000	42.3	0.14	0.33	42.16	42.52	42	121448
1726158600	42.16	0	0.00	42.4	42.48	41.92	140971
1726072200	42.16	-0.12	-0.28	42.3	42.48	41.84	87696
1725985800	42.28	-0.58	-1.35	43	43	42.06	93148
1725899400	42.86	0.3	0.70	42.54	42.88	42.54	93294
1725640200	42.56	-0.08	-0.19	42.54	42.9	42.42	127811
1725553800	42.64	1.08	2.60	41.7	42.64	41.66	217450
1725467400	41.56	-0.14	-0.34	41.38	41.88	41.2	131502
1725381000	41.7	-0.26	-0.62	42.04	42.14	41.46	94017
1725294600	41.96	0.38	0.91	41.52	42.12	41.46	103492
1725035400	41.58	0.16	0.39	41.5	41.74	41.16	196478
1724949000	41.42	0.32	0.78	40.94	41.42	40.76	70367
1724862600	41.1	-0.3	-0.72	41.54	41.54	41.1	67164
1724776200	41.4	-0.16	-0.38	41.7	41.9	41.4	118295
1724689800	41.56	-0.2	-0.48	41.5	41.74	41.36	45517
1724430600	41.76	0.38	0.92	41.4	41.76	41.34	74805
1724344200	41.38	-0.2	-0.48	41.52	41.64	41.08	72849
1724257800	41.58	-0.12	-0.29	41.56	41.78	41.52	66245
1724171400	41.7	-0.28	-0.67	41.98	41.98	41.4	148896
1724085000	41.98	0.68	1.65	41.42	42.06	41.42	141250
1723825800	41.3	1.3	3.25	40.74	41.3	40.4	156636
1723739400	40	-0.22	-0.55	40.34	40.38	40	58362

Koninklijke Vopak

Great Pacific Gold

Societe Generale Effekten

Essential Utilities

NLBNPIT1XG49 20991231 7....

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions