Koninklijke Vopak Historical Data - VPK | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Koninklijke Vopak (VPK)

37.08

-0.98

(-2.57%)

Closed April 27 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.48	1.31147540984	36.6	39.38	36.44	250854	38.06733449	DE
4	1.34	3.74930050364	35.74	39.38	35.42	207713	37.13444002	DE
12	7.98	27.4226804124	29.1	39.38	28.61	185913	34.57333694	DE
26	4.67	14.4091329836	32.41	39.38	28.01	162545	32.62318995	DE
52	1.63	4.59802538787	35.45	39.38	28.01	161278	32.86548726	DE
156	-0.91	-2.3953672019	37.99	40.23	18.14	289558	30.37733279	DE
260	-3.48	-8.5798816568	40.56	54.24	18.14	318568	37.14454081	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	37.08	-0.98	-2.57	36.92	37.36	36.44	328206
1714062600	38.06	0	0.00	38.02	38.62	37.7	235646
1713976200	38.06	-0.3	-0.78	38.38	39.38	37.22	356942
1713889800	38.36	0.08	0.21	38.2	38.36	38.06	202680
1713803400	38.28	0.56	1.48	37.8	38.28	37.54	186530
1713544200	37.72	0.96	2.61	36.6	37.72	36.6	272474
1713457800	36.76	0.08	0.22	36.74	37	36.6	121954
1713371400	36.68	0.36	0.99	36.16	36.96	36.08	135461
1713285000	36.32	-0.2	-0.55	36.16	36.52	35.96	244713
1713198600	36.52	-0.66	-1.78	37.14	37.3	36.52	217812
1712939400	37.18	0.04	0.11	37.38	37.52	37.16	152932
1712853000	37.14	-0.12	-0.32	37.32	37.6	37.02	200121
1712766600	37.26	0.28	0.76	37.04	37.46	37	240669
1712680200	36.98	0.38	1.04	36.52	37.36	36.52	196454
1712593800	36.6	-0.06	-0.16	36.56	36.8	36.44	136374
1712334600	36.66	-0.26	-0.70	36.7	36.98	36.56	160861
1712248200	36.92	0.5	1.37	36.44	36.98	36.3	200355
1712161800	36.42	0.96	2.71	35.46	36.42	35.42	263467
1712075400	35.46	-0.27	-0.76	35.74	36.24	35.46	213387
1711647000	35.73	0.34	0.96	35.35	35.94	35.18	233282
1711560600	35.39	0.24	0.68	35	35.45	35	184799
1711474200	35.15	0.28	0.80	34.68	35.15	34.6	169133
1711387800	34.87	0.71	2.08	34.07	34.94	34.07	180383
1711128600	34.16	0.02	0.06	34.04	34.32	33.95	101972
1711042200	34.14	0.26	0.77	34.19	34.31	33.86	148335
1710955800	33.88	0.06	0.18	33.86	34	33.58	113163
1710869400	33.82	0.49	1.47	33.32	33.89	33.29	183915
1710783000	33.33	0	0.00	33.439999	33.6	33.29	94726
1710523800	33.33	0.16	0.48	33.18	33.5	33.06	243602
1710437400	33.17	-0.46	-1.37	33.7	33.8	33.17	140440
1710351000	33.63	-0.06	-0.18	33.68	34.02	33.63	123432
1710264600	33.69	-0.04	-0.12	33.74	33.91	33.56	110692
1710178200	33.73	-0.39	-1.14	34.04	34.3	33.159999	184541
1709919000	34.12	-0.17	-0.50	34.46	34.54	34.12	136584
1709832600	34.29	-0.16	-0.46	34.42	34.72	34.29	151579
1709746200	34.45	0.18	0.53	34.3	34.63	34.27	122130
1709659800	34.27	-0.31	-0.90	34.52	34.64	34.27	163865
1709573400	34.58	-0.08	-0.23	34.65	34.83	34.18	149635
1709314200	34.66	0.28	0.81	34.53	35.02	34.51	150443
1709227800	34.38	0.17	0.50	34.21	34.54	33.96	247053
1709141400	34.21	-0.68	-1.95	34.95	34.95	34.21	189431
1709055000	34.89	-0.11	-0.31	35	35.1	34.89	123100
1708968600	35	0.9	2.64	34.15	35	34.14	233659
1708709400	34.1	0.26	0.77	33.93	34.15	33.79	166413
1708623000	33.84	0.52	1.56	33.479999	34.07	33.45	237668
1708536600	33.32	0.68	2.08	32.729999	33.32	32.65	264600
1708450200	32.64	-0.38	-1.15	32.95	32.95	32.27	229254
1708363800	33.02	0.12	0.36	33.04	33.45	32.92	181048
1708104600	32.9	0.23	0.70	32.799999	33.36	32.45	251321
1708018200	32.67	0.28	0.86	32.27	32.67	32.02	247729
1707931800	32.39	2.81	9.50	31.21	33	31.15	662966
1707845400	29.58	-0.05	-0.17	29.5	29.77	29.24	152278
1707759000	29.63	0.77	2.67	28.95	29.73	28.94	165388
1707499800	28.86	-0.08	-0.28	28.9	28.9	28.66	151117
1707413400	28.94	0.28	0.98	28.7	28.97	28.64	96229
1707327000	28.66	-0.36	-1.24	29	29	28.61	105217
1707240600	29.02	0.27	0.94	28.75	29.02	28.75	69998
1707154200	28.75	-0.08	-0.28	28.8	29.11	28.72	111307
1706895000	28.83	-0.18	-0.62	29.1	29.12	28.79	71666
1706808600	29.01	0.06	0.21	28.91	29.2	28.78	123090
1706722200	28.95	-0.19	-0.65	29.2	29.38	28.88	249782
1706635800	29.14	0.19	0.66	28.95	29.32	28.91	145268
1706549400	28.95	-0.18	-0.62	29.17	29.25	28.79	116170

Koninklijke Vopak

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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