Singapore markets open in 8 hours 21 minutes
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,478.52 +3.43 (+0.06%) Dow
39,115.13 -54.39 (-0.14%) Nasdaq
17,919.04 +39.75 (+0.22%) Bitcoin USD
61,804.98 -1,321.25 (-2.09%) CMC Crypto 200
1,306.36 -38.15 (-2.84%)
Koninklijke Vopak N.V. (VPK5.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:32AM CEST. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 38.36 | 38.50 | 38.36 | 38.50 | 38.50 | 55 |
| 01 Jul 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 28 Jun 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | - |
| 27 Jun 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| 26 Jun 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
| 25 Jun 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | - |
| 24 Jun 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
| 21 Jun 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| 20 Jun 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
| 19 Jun 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| 18 Jun 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
| 17 Jun 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
| 14 Jun 2024 | 37.04 | 37.04 | 36.50 | 36.50 | 36.50 | 1,000 |
| 13 Jun 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| 12 Jun 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| 11 Jun 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
| 10 Jun 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 07 Jun 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| 06 Jun 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| 05 Jun 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 04 Jun 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| 03 Jun 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
| 31 May 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 30 May 2024 | 36.74 | 37.50 | 36.74 | 37.50 | 37.50 | 46 |
| 29 May 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
| 28 May 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | 20 |
| 27 May 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
| 24 May 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
| 23 May 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| 22 May 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| 21 May 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 20 May 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| 17 May 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| 16 May 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
| 15 May 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
| 14 May 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
| 13 May 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 10 May 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| 09 May 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| 08 May 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| 07 May 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 06 May 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
| 03 May 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| 02 May 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| 30 Apr 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| 29 Apr 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 26 Apr 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 26 Apr 2024 | 1.5 Dividend | |||||
| 25 Apr 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 36.32 | - |
| 24 Apr 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 37.68 | 150 |
| 23 Apr 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 36.65 | - |
| 22 Apr 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 36.30 | - |
| 19 Apr 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 34.90 | - |
| 18 Apr 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 35.23 | - |
| 17 Apr 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 34.65 | - |
| 16 Apr 2024 | 35.98 | 36.18 | 35.98 | 36.16 | 34.73 | 1,000 |
| 15 Apr 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 35.72 | - |
| 12 Apr 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 35.86 | - |
| 11 Apr 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 35.71 | - |
| 10 Apr 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 35.61 | - |
| 09 Apr 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 34.96 | - |
| 08 Apr 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 35.15 | - |
| 05 Apr 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 34.86 | - |
| 04 Apr 2024 | 36.30 | 36.64 | 36.30 | 36.64 | 35.19 | 200 |
| 03 Apr 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 33.94 | - |
| 02 Apr 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 34.11 | - |
| 28 Mar 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 33.98 | - |
| 27 Mar 2024 | 35.02 | 35.23 | 35.02 | 35.23 | 33.83 | 80 |
| 26 Mar 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 33.44 | - |
| 25 Mar 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 32.70 | - |
| 22 Mar 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 32.57 | - |
| 21 Mar 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 32.80 | - |
| 20 Mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 32.27 | - |
| 19 Mar 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 31.85 | - |
| 18 Mar 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 31.99 | - |
| 15 Mar 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 31.72 | - |
| 14 Mar 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 32.22 | - |
| 13 Mar 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 32.31 | - |
| 12 Mar 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 32.45 | - |
| 11 Mar 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 32.55 | - |
| 08 Mar 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 32.88 | - |
| 07 Mar 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 32.92 | - |
| 06 Mar 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 32.81 | - |
| 05 Mar 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 33.07 | - |
| 04 Mar 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 33.41 | 1 |
| 01 Mar 2024 | 34.44 | 34.76 | 34.44 | 34.76 | 33.38 | 175 |
| 29 Feb 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 32.82 | - |
| 28 Feb 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 33.39 | - |
| 27 Feb 2024 | 34.85 | 35.02 | 34.85 | 35.02 | 33.63 | 80 |
| 26 Feb 2024 | 34.09 | 34.90 | 34.09 | 34.90 | 33.52 | 20 |
| 23 Feb 2024 | 33.78 | 33.85 | 33.78 | 33.85 | 32.51 | 30 |
| 22 Feb 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 32.10 | - |
| 21 Feb 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 31.32 | - |
| 20 Feb 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 31.59 | - |
| 19 Feb 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 31.44 | - |
| 16 Feb 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 31.46 | - |
| 15 Feb 2024 | 32.45 | 32.76 | 32.45 | 32.76 | 31.46 | 150 |
| 14 Feb 2024 | 30.31 | 32.80 | 30.31 | 32.80 | 31.50 | 201 |
| 13 Feb 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 28.29 | - |
| 12 Feb 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 27.73 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.