Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,139.83
+60.97(+0.75%)
Bitcoin USD
63,039.55
-936.43(-1.46%)
CMC Crypto 200
1,304.48
-92.06(-6.59%)

Koninklijke Vopak N.V. (VOPKF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

37.14

0.00

(0.00%)

At close: 02:12PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	37.14	37.14	37.14	37.14	37.14	-
26 Apr 2024	1.61 Dividend
25 Apr 2024	37.14	37.14	37.14	37.14	35.53	-
24 Apr 2024	37.14	37.14	37.14	37.14	35.53	-
23 Apr 2024	37.14	37.14	37.14	37.14	35.53	-
22 Apr 2024	37.14	37.14	37.14	37.14	35.53	-
19 Apr 2024	37.14	37.14	37.14	37.14	35.53	-
18 Apr 2024	37.14	37.14	37.14	37.14	35.53	-
17 Apr 2024	37.14	37.14	37.14	37.14	35.53	-
16 Apr 2024	37.14	37.14	37.14	37.14	35.53	-
15 Apr 2024	37.14	37.14	37.14	37.14	35.53	100
12 Apr 2024	37.14	37.14	37.14	37.14	35.53	-
11 Apr 2024	37.14	37.14	37.14	37.14	35.53	-
10 Apr 2024	37.14	37.14	37.14	37.14	35.53	-
09 Apr 2024	37.14	37.14	37.14	37.14	35.53	-
08 Apr 2024	37.14	37.14	37.14	37.14	35.53	-
05 Apr 2024	37.14	37.14	37.14	37.14	35.53	-
04 Apr 2024	37.14	37.14	37.14	37.14	35.53	-
03 Apr 2024	37.14	37.14	37.14	37.14	35.53	-
02 Apr 2024	37.14	37.14	37.14	37.14	35.53	-
01 Apr 2024	37.14	37.14	37.14	37.14	35.53	-
28 Mar 2024	37.14	37.14	37.14	37.14	35.53	-
27 Mar 2024	37.14	37.14	37.14	37.14	35.53	-
26 Mar 2024	37.14	37.14	37.14	37.14	35.53	-
25 Mar 2024	37.14	37.14	37.14	37.14	35.53	-
22 Mar 2024	37.14	37.14	37.14	37.14	35.53	-
21 Mar 2024	37.14	37.14	37.14	37.14	35.53	-
20 Mar 2024	37.14	37.14	37.14	37.14	35.53	-
19 Mar 2024	37.14	37.14	37.14	37.14	35.53	-
18 Mar 2024	37.14	37.14	37.14	37.14	35.53	-
15 Mar 2024	37.14	37.14	37.14	37.14	35.53	-
14 Mar 2024	37.14	37.14	37.14	37.14	35.53	-
13 Mar 2024	37.14	37.14	37.14	37.14	35.53	-
12 Mar 2024	37.14	37.14	37.14	37.14	35.53	-
11 Mar 2024	36.87	37.14	36.87	37.14	35.53	3,500
08 Mar 2024	37.98	37.98	37.98	37.98	36.33	-
07 Mar 2024	37.98	37.98	37.98	37.98	36.33	-
06 Mar 2024	37.98	37.98	37.98	37.98	36.33	-
05 Mar 2024	37.98	37.98	37.98	37.98	36.33	-
04 Mar 2024	37.98	37.98	37.98	37.98	36.33	100
01 Mar 2024	37.98	37.98	37.98	37.98	36.33	-
29 Feb 2024	37.98	37.98	37.98	37.98	36.33	-
28 Feb 2024	37.98	37.98	37.98	37.98	36.33	-
27 Feb 2024	37.98	37.98	37.98	37.98	36.33	200
26 Feb 2024	35.48	35.48	35.48	35.48	33.94	-
23 Feb 2024	35.48	35.48	35.48	35.48	33.94	1,400
22 Feb 2024	35.48	35.48	35.48	35.48	33.94	-
21 Feb 2024	35.48	35.48	35.48	35.48	33.94	300
20 Feb 2024	35.68	35.68	35.68	35.68	34.13	-
16 Feb 2024	35.60	35.68	35.60	35.68	34.13	700
15 Feb 2024	31.70	31.70	31.70	31.70	30.33	-
14 Feb 2024	31.70	31.70	31.70	31.70	30.33	10,000
13 Feb 2024	31.50	31.70	31.50	31.70	30.33	11,000
12 Feb 2024	31.15	31.15	31.15	31.15	29.80	-
09 Feb 2024	31.07	31.17	31.07	31.15	29.80	30,000
08 Feb 2024	31.31	31.31	31.31	31.31	29.95	-
07 Feb 2024	31.31	31.31	31.31	31.31	29.95	800
06 Feb 2024	31.66	31.66	31.66	31.66	30.28	-
05 Feb 2024	31.66	31.66	31.66	31.66	30.28	-
02 Feb 2024	31.66	31.66	31.66	31.66	30.28	-
01 Feb 2024	31.66	31.66	31.66	31.66	30.28	-
31 Jan 2024	31.66	31.66	31.66	31.66	30.28	900
30 Jan 2024	31.69	31.69	31.69	31.69	30.32	-
29 Jan 2024	31.69	31.69	31.69	31.69	30.32	-
26 Jan 2024	31.69	31.69	31.69	31.69	30.32	1,200
25 Jan 2024	30.95	30.95	30.95	30.95	29.61	700
24 Jan 2024	31.38	31.38	31.38	31.38	30.02	-
23 Jan 2024	31.38	31.38	31.38	31.38	30.02	900
22 Jan 2024	32.10	32.10	32.10	32.10	30.71	-
19 Jan 2024	32.10	32.10	32.10	32.10	30.71	-
18 Jan 2024	32.10	32.10	32.10	32.10	30.71	-
17 Jan 2024	32.10	32.10	32.10	32.10	30.71	900
16 Jan 2024	33.38	33.38	33.38	33.38	31.93	-
12 Jan 2024	33.38	33.38	33.38	33.38	31.93	-
11 Jan 2024	33.38	33.38	33.38	33.38	31.93	-
10 Jan 2024	33.38	33.38	33.38	33.38	31.93	-
09 Jan 2024	33.38	33.38	33.38	33.38	31.93	-
08 Jan 2024	33.38	33.38	33.38	33.38	31.93	500
05 Jan 2024	33.10	33.10	33.10	33.10	31.67	500
04 Jan 2024	32.71	32.71	32.71	32.71	31.29	-
03 Jan 2024	32.71	32.71	32.71	32.71	31.29	-
02 Jan 2024	32.71	32.71	32.71	32.71	31.29	-
29 Dec 2023	32.71	32.71	32.71	32.71	31.29	-
28 Dec 2023	32.71	32.71	32.71	32.71	31.29	-
27 Dec 2023	32.71	32.71	32.71	32.71	31.29	-
26 Dec 2023	32.71	32.71	32.71	32.71	31.29	-
22 Dec 2023	32.71	32.71	32.71	32.71	31.29	400
21 Dec 2023	33.20	33.20	33.20	33.20	31.76	400
20 Dec 2023	33.48	33.48	33.48	33.48	32.03	-
19 Dec 2023	33.48	33.48	33.48	33.48	32.03	-
18 Dec 2023	33.48	33.48	33.48	33.48	32.03	-
15 Dec 2023	33.48	33.48	33.48	33.48	32.03	-
14 Dec 2023	33.48	33.48	33.48	33.48	32.03	-
13 Dec 2023	33.48	33.48	33.48	33.48	32.03	-
12 Dec 2023	33.48	33.48	33.48	33.48	32.03	-
11 Dec 2023	33.48	33.48	33.48	33.48	32.03	-
08 Dec 2023	33.48	33.48	33.48	33.48	32.03	-
07 Dec 2023	33.48	33.48	33.48	33.48	32.03	-
06 Dec 2023	33.48	33.48	33.48	33.48	32.03	-
05 Dec 2023	33.48	33.48	33.48	33.48	32.03	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,139.83+60.97(+0.75%)

Bitcoin USD63,039.55-936.43(-1.46%)

CMC Crypto 2001,304.48-92.06(-6.59%)

Koninklijke Vopak N.V. (VOPKF)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,139.83
+60.97(+0.75%)

Bitcoin USD
63,039.55
-936.43(-1.46%)

CMC Crypto 200
1,304.48
-92.06(-6.59%)