Singapore markets closed

Koninklijke Vopak N.V. (0O8V.L)

LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
23.42-0.06 (-0.24%)
At close: 07:21AM GMT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202435.0035.4335.0035.2435.2445,955
26 Mar 202434.5135.1534.4735.0635.0614,741
25 Mar 202434.3334.9033.9534.7334.7339,851
22 Mar 202434.2834.3133.9434.1534.1524,861
21 Mar 202434.1034.3132.5934.1034.1018,049
20 Mar 202433.9033.9933.6133.7633.7620,363
19 Mar 202433.5133.8733.1233.6233.6221,328
18 Mar 202433.5133.6033.1333.4433.4428,270
15 Mar 202433.0033.5232.9733.3333.3353,916
14 Mar 202433.6833.7933.1733.1733.1750,347
13 Mar 202433.6834.0133.4833.6233.6215,355
12 Mar 202433.6533.9033.4933.7033.7023,308
11 Mar 202433.9034.3333.6033.7333.7338,444
08 Mar 202434.6034.5434.2134.3534.3510,246
07 Mar 202434.2534.7234.2434.5934.5945,058
06 Mar 202434.4834.6134.0634.4834.48103,545
05 Mar 202434.3834.7934.2134.3234.3213,064
04 Mar 202434.6034.8134.1934.5534.5527,046
01 Mar 202434.6434.9534.1734.8334.8319,170
29 Feb 202434.5134.5533.7534.2934.2916,715
28 Feb 202435.0035.1634.1834.6034.60159,595
27 Feb 202435.0035.2134.7934.9934.9931,287
26 Feb 202434.1035.0033.8934.1534.1547,546
23 Feb 202433.9434.1333.8334.0134.0137,563
22 Feb 202433.4233.9633.1233.6133.6124,615
21 Feb 202432.5133.3232.4433.1333.1377,679
20 Feb 202433.0033.2232.3432.5532.5580,661
19 Feb 202433.2033.4432.7033.1133.1166,390
16 Feb 202432.8633.3532.4533.1433.1451,886
15 Feb 202432.8632.6732.0532.3632.3629,020
14 Feb 202430.5032.9831.2432.6132.61119,641
13 Feb 202429.7829.8129.3029.6029.6041,764
12 Feb 202428.9129.7228.6829.4929.4957,620
09 Feb 202428.9128.9228.6728.8628.8624,219
08 Feb 202428.7028.9628.4828.9128.91110,078
07 Feb 202429.0029.2028.6128.6628.6623,222
06 Feb 202428.9929.0228.5728.9228.925,155
05 Feb 202428.8029.0628.5828.8028.8019,007
02 Feb 202428.8629.2328.8128.8328.835,524
01 Feb 202429.1529.2128.6729.0829.0810,206
31 Jan 202429.3429.3828.8729.1029.1043,209
30 Jan 202428.9429.3328.0029.1229.1224,136
29 Jan 202429.2929.3128.8028.9928.9918,389
26 Jan 202428.7529.2228.0928.7828.7821,744
25 Jan 202429.0029.0627.9928.7328.7354,398
24 Jan 202428.9129.1728.6328.8828.88105,410
23 Jan 202429.8029.6628.7928.9528.9562,845
22 Jan 202429.2529.5229.0729.3729.3731,409
19 Jan 202429.3429.6729.2029.3529.3521,574
18 Jan 202429.5529.8129.3329.4729.4721,598
17 Jan 202430.3430.3529.3529.5929.5947,366
16 Jan 202430.1030.5729.9930.1530.1528,064
15 Jan 202430.6030.4630.0430.2030.2029,403
12 Jan 202430.0030.5930.0030.5230.5222,306
11 Jan 202430.1430.3929.9530.2030.2037,427
10 Jan 202430.7730.6830.1430.2330.2353,615
09 Jan 202430.5830.8530.3330.4930.4926,874
08 Jan 202430.3430.6130.2130.4730.4726,609
05 Jan 202430.5030.3729.8930.1230.1228,808
04 Jan 202430.3130.5230.0730.4830.4820,354
03 Jan 202430.6630.8530.2630.4030.4020,595
02 Jan 202430.6430.8130.5230.7430.7420,050
29 Dec 202330.4330.6330.2130.3530.3511,972
28 Dec 202330.8030.8030.3830.5030.507,759
27 Dec 202330.6531.1130.6130.6230.6210,509
22 Dec 202330.4230.6030.3330.4730.478,954
21 Dec 202329.9130.7930.1230.2130.2116,215
20 Dec 202331.0031.1930.6030.7130.7111,316
19 Dec 202330.3230.8930.2130.7230.7219,308
18 Dec 202330.4630.7930.4030.5730.5760,647
15 Dec 202331.0031.2530.4730.8430.84168,853
14 Dec 202330.6631.4130.4731.1631.16237,133
13 Dec 202330.8331.0630.7330.7830.7822,399
12 Dec 202330.8531.2230.7630.9230.9223,594
11 Dec 202331.9431.5830.7831.2731.2719,132
08 Dec 202330.8031.3830.6531.1431.1427,448
07 Dec 202331.2531.4630.8531.1931.1925,888
06 Dec 202332.0031.6331.0631.2631.2635,011
05 Dec 202331.5031.6731.1431.2031.2028,774
04 Dec 202331.9932.0531.4831.5831.5814,113
01 Dec 202331.7031.8531.3131.5731.5720,142
30 Nov 202330.7331.6629.7031.2131.2176,246
29 Nov 202330.6531.1230.6830.9230.9219,216
28 Nov 202330.8031.2030.6130.9430.94164,228
27 Nov 202330.8931.0330.7930.8630.8620,030
24 Nov 202330.8030.9730.5830.7930.7911,148
23 Nov 202330.4830.7830.3030.4730.4727,888
22 Nov 202330.3130.5629.9330.3630.3619,816
21 Nov 202330.4730.7030.3030.3630.3629,655
20 Nov 202331.1730.7730.5130.6130.6120,726
17 Nov 202330.7630.7130.5030.6530.6517,548
16 Nov 202331.0431.2730.4330.9630.9635,668
15 Nov 202331.2831.4630.8231.3231.3215,680
14 Nov 202330.3431.0830.1630.8830.88144,810
13 Nov 202330.2530.6730.3730.5330.5379,517
10 Nov 202331.0030.8230.4530.5330.5347,214
09 Nov 202331.1630.8630.4830.6630.6659,895
08 Nov 202331.0231.3530.8030.9230.9229,460
07 Nov 202331.7231.4931.0431.3331.3334,167
06 Nov 202332.4132.1331.7232.0032.0021,932
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...