Yahoo

Mail

Singapore markets closed

Straits Times Index
3,187.66
+32.97(+1.05%)
S&P 500
5,055.15
+32.94(+0.66%)
Dow
38,066.63
+313.32(+0.83%)
Nasdaq
15,782.56
+99.19(+0.63%)
Bitcoin USD
63,842.58
+2,844.70(+4.66%)
CMC Crypto 200
885.54
0.00(0.00%)

Koninklijke Vopak N.V. (VOPKF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

37.14

0.00

(0.00%)

As of 02:12PM EDT. Market open.

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Apr 2024	37.14	37.14	37.14	37.14	37.14	-
16 Apr 2024	37.14	37.14	37.14	37.14	37.14	-
15 Apr 2024	37.14	37.14	37.14	37.14	37.14	100
12 Apr 2024	37.14	37.14	37.14	37.14	37.14	-
11 Apr 2024	37.14	37.14	37.14	37.14	37.14	-
10 Apr 2024	37.14	37.14	37.14	37.14	37.14	-
09 Apr 2024	37.14	37.14	37.14	37.14	37.14	-
08 Apr 2024	37.14	37.14	37.14	37.14	37.14	-
05 Apr 2024	37.14	37.14	37.14	37.14	37.14	-
04 Apr 2024	37.14	37.14	37.14	37.14	37.14	-
03 Apr 2024	37.14	37.14	37.14	37.14	37.14	-
02 Apr 2024	37.14	37.14	37.14	37.14	37.14	-
01 Apr 2024	37.14	37.14	37.14	37.14	37.14	-
28 Mar 2024	37.14	37.14	37.14	37.14	37.14	-
27 Mar 2024	37.14	37.14	37.14	37.14	37.14	-
26 Mar 2024	37.14	37.14	37.14	37.14	37.14	-
25 Mar 2024	37.14	37.14	37.14	37.14	37.14	-
22 Mar 2024	37.14	37.14	37.14	37.14	37.14	-
21 Mar 2024	37.14	37.14	37.14	37.14	37.14	-
20 Mar 2024	37.14	37.14	37.14	37.14	37.14	-
19 Mar 2024	37.14	37.14	37.14	37.14	37.14	-
18 Mar 2024	37.14	37.14	37.14	37.14	37.14	-
15 Mar 2024	37.14	37.14	37.14	37.14	37.14	-
14 Mar 2024	37.14	37.14	37.14	37.14	37.14	-
13 Mar 2024	37.14	37.14	37.14	37.14	37.14	-
12 Mar 2024	37.14	37.14	37.14	37.14	37.14	-
11 Mar 2024	36.87	37.14	36.87	37.14	37.14	3,500
08 Mar 2024	37.98	37.98	37.98	37.98	37.98	-
07 Mar 2024	37.98	37.98	37.98	37.98	37.98	-
06 Mar 2024	37.98	37.98	37.98	37.98	37.98	-
05 Mar 2024	37.98	37.98	37.98	37.98	37.98	-
04 Mar 2024	37.98	37.98	37.98	37.98	37.98	100
01 Mar 2024	37.98	37.98	37.98	37.98	37.98	-
29 Feb 2024	37.98	37.98	37.98	37.98	37.98	-
28 Feb 2024	37.98	37.98	37.98	37.98	37.98	-
27 Feb 2024	37.98	37.98	37.98	37.98	37.98	200
26 Feb 2024	35.48	35.48	35.48	35.48	35.48	-
23 Feb 2024	35.48	35.48	35.48	35.48	35.48	1,400
22 Feb 2024	35.48	35.48	35.48	35.48	35.48	-
21 Feb 2024	35.48	35.48	35.48	35.48	35.48	300
20 Feb 2024	35.68	35.68	35.68	35.68	35.68	-
16 Feb 2024	35.60	35.68	35.60	35.68	35.68	700
15 Feb 2024	31.70	31.70	31.70	31.70	31.70	-
14 Feb 2024	31.70	31.70	31.70	31.70	31.70	10,000
13 Feb 2024	31.50	31.70	31.50	31.70	31.70	11,000
12 Feb 2024	31.15	31.15	31.15	31.15	31.15	-
09 Feb 2024	31.07	31.17	31.07	31.15	31.15	30,000
08 Feb 2024	31.31	31.31	31.31	31.31	31.31	-
07 Feb 2024	31.31	31.31	31.31	31.31	31.31	800
06 Feb 2024	31.66	31.66	31.66	31.66	31.66	-
05 Feb 2024	31.66	31.66	31.66	31.66	31.66	-
02 Feb 2024	31.66	31.66	31.66	31.66	31.66	-
01 Feb 2024	31.66	31.66	31.66	31.66	31.66	-
31 Jan 2024	31.66	31.66	31.66	31.66	31.66	900
30 Jan 2024	31.69	31.69	31.69	31.69	31.69	-
29 Jan 2024	31.69	31.69	31.69	31.69	31.69	-
26 Jan 2024	31.69	31.69	31.69	31.69	31.69	1,200
25 Jan 2024	30.95	30.95	30.95	30.95	30.95	700
24 Jan 2024	31.38	31.38	31.38	31.38	31.38	-
23 Jan 2024	31.38	31.38	31.38	31.38	31.38	900
22 Jan 2024	32.10	32.10	32.10	32.10	32.10	-
19 Jan 2024	32.10	32.10	32.10	32.10	32.10	-
18 Jan 2024	32.10	32.10	32.10	32.10	32.10	-
17 Jan 2024	32.10	32.10	32.10	32.10	32.10	900
16 Jan 2024	33.38	33.38	33.38	33.38	33.38	-
12 Jan 2024	33.38	33.38	33.38	33.38	33.38	-
11 Jan 2024	33.38	33.38	33.38	33.38	33.38	-
10 Jan 2024	33.38	33.38	33.38	33.38	33.38	-
09 Jan 2024	33.38	33.38	33.38	33.38	33.38	-
08 Jan 2024	33.38	33.38	33.38	33.38	33.38	500
05 Jan 2024	33.10	33.10	33.10	33.10	33.10	500
04 Jan 2024	32.71	32.71	32.71	32.71	32.71	-
03 Jan 2024	32.71	32.71	32.71	32.71	32.71	-
02 Jan 2024	32.71	32.71	32.71	32.71	32.71	-
29 Dec 2023	32.71	32.71	32.71	32.71	32.71	-
28 Dec 2023	32.71	32.71	32.71	32.71	32.71	-
27 Dec 2023	32.71	32.71	32.71	32.71	32.71	-
26 Dec 2023	32.71	32.71	32.71	32.71	32.71	-
22 Dec 2023	32.71	32.71	32.71	32.71	32.71	400
21 Dec 2023	33.20	33.20	33.20	33.20	33.20	400
20 Dec 2023	33.48	33.48	33.48	33.48	33.48	-
19 Dec 2023	33.48	33.48	33.48	33.48	33.48	-
18 Dec 2023	33.48	33.48	33.48	33.48	33.48	-
15 Dec 2023	33.48	33.48	33.48	33.48	33.48	-
14 Dec 2023	33.48	33.48	33.48	33.48	33.48	-
13 Dec 2023	33.48	33.48	33.48	33.48	33.48	-
12 Dec 2023	33.48	33.48	33.48	33.48	33.48	-
11 Dec 2023	33.48	33.48	33.48	33.48	33.48	-
08 Dec 2023	33.48	33.48	33.48	33.48	33.48	-
07 Dec 2023	33.48	33.48	33.48	33.48	33.48	-
06 Dec 2023	33.48	33.48	33.48	33.48	33.48	-
05 Dec 2023	33.48	33.48	33.48	33.48	33.48	-
04 Dec 2023	33.48	33.48	33.48	33.48	33.48	-
01 Dec 2023	33.48	33.48	33.48	33.48	33.48	-
30 Nov 2023	34.50	34.50	33.48	33.48	33.48	2,400
29 Nov 2023	33.31	33.31	33.31	33.31	33.31	-
28 Nov 2023	33.31	33.31	33.31	33.31	33.31	400
27 Nov 2023	32.60	32.60	32.60	32.60	32.60	-
24 Nov 2023	32.60	32.60	32.60	32.60	32.60	-
22 Nov 2023	32.60	32.60	32.60	32.60	32.60	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,187.66+32.97(+1.05%)

S&P 5005,055.15+32.94(+0.66%)

Dow38,066.63+313.32(+0.83%)

Nasdaq15,782.56+99.19(+0.63%)

Bitcoin USD63,842.58+2,844.70(+4.66%)

CMC Crypto 200885.540.00(0.00%)

Koninklijke Vopak N.V. (VOPKF)

Straits Times Index
3,187.66
+32.97(+1.05%)

S&P 500
5,055.15
+32.94(+0.66%)

Dow
38,066.63
+313.32(+0.83%)

Nasdaq
15,782.56
+99.19(+0.63%)

Bitcoin USD
63,842.58
+2,844.70(+4.66%)

CMC Crypto 200
885.54
0.00(0.00%)