Vopak

VOPA
🏛️ netherlands →
39.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 30.40 30.47 30.25 30.44 0.1M
2023-12-28 30.70 30.70 30.39 30.44 0.1M
2023-12-27 30.86 31.02 30.59 30.62 0.1M
2023-12-22 30.42 30.55 30.39 30.55 0.1M
2023-12-21 30.39 30.52 30.09 30.39 0.1M
2023-12-20 31.00 31.22 30.60 30.60 0.1M
2023-12-19 30.53 30.89 30.53 30.89 0.1M
2023-12-18 30.56 30.76 30.46 30.63 0.2M
2023-12-15 31.09 31.24 30.48 30.60 0.3M
2023-12-14 30.88 31.45 30.83 31.09 0.3M
2023-12-13 30.83 31.07 30.66 30.66 0.1M
2023-12-12 31.06 31.21 30.76 30.76 0.1M
2023-12-11 31.39 31.50 31.09 31.25 0.1M
2023-12-08 30.84 31.40 30.76 31.32 0.1M
2023-12-07 31.07 31.26 30.84 30.92 0.1M
2023-12-06 31.38 31.43 31.05 31.27 0.1M
2023-12-05 31.50 31.58 31.13 31.28 0.1M
2023-12-04 31.77 31.99 31.48 31.48 0.1M
2023-12-01 31.67 31.85 31.42 31.85 0.2M
2023-11-30 30.92 31.65 30.92 31.50 0.2M
2023-11-29 30.88 31.16 30.68 30.93 0.1M
2023-11-28 30.80 31.21 30.61 31.07 0.1M
2023-11-27 30.89 31.03 30.80 30.95 0.1M
2023-11-24 30.67 30.94 30.67 30.89 0.1M
2023-11-23 30.68 30.77 30.32 30.76 0.1M
2023-11-22 30.33 30.55 30.11 30.48 0.1M
2023-11-21 30.68 30.68 30.27 30.33 0.1M
2023-11-20 30.62 30.82 30.49 30.59 0.1M
2023-11-17 30.77 30.77 30.47 30.66 0.1M
2023-11-16 31.10 31.27 30.43 30.47 0.1M
2023-11-15 31.18 31.55 31.02 31.18 0.1M
2023-11-14 30.35 31.09 30.35 30.99 0.2M
2023-11-13 30.41 30.67 30.38 30.38 0.1M
2023-11-10 30.79 30.79 30.42 30.45 0.1M
2023-11-09 30.86 30.88 30.48 30.71 0.2M
2023-11-08 30.92 31.22 30.79 30.82 0.1M
2023-11-07 31.66 31.66 31.03 31.10 0.1M
2023-11-06 32.08 32.13 31.72 31.72 0.1M
2023-11-03 32.15 32.59 32.03 32.03 0.1M
2023-11-02 31.98 32.14 31.87 31.93 0.1M
2023-11-01 31.69 32.12 31.60 31.77 0.1M
2023-10-31 31.58 32.02 31.47 31.81 0.1M
2023-10-30 32.00 32.05 31.61 31.73 0.1M
2023-10-27 32.16 32.26 31.90 31.91 0.1M
2023-10-26 32.41 32.70 31.95 32.14 0.2M
2023-10-25 31.74 32.69 31.65 32.49 0.3M
2023-10-24 30.50 31.32 30.50 31.22 0.1M
2023-10-23 30.82 30.82 30.30 30.58 0.1M
2023-10-20 30.85 31.08 30.70 30.87 0.1M
2023-10-19 31.16 31.22 30.97 31.03 0.1M
2023-10-18 31.19 31.32 30.90 31.27 0.1M
2023-10-17 31.26 31.31 30.93 31.11 0.1M
2023-10-16 31.31 31.60 31.14 31.20 0.1M
2023-10-13 31.12 31.38 31.02 31.07 0.1M
2023-10-12 31.48 31.66 31.26 31.26 0.1M
2023-10-11 31.36 31.50 31.14 31.22 0.2M
2023-10-10 30.90 31.40 30.89 31.32 0.2M
2023-10-09 30.75 31.08 30.72 30.75 0.1M
2023-10-06 30.77 30.95 30.56 30.77 0.1M
2023-10-05 30.66 30.81 30.42 30.71 0.1M
2023-10-04 30.67 30.98 30.47 30.67 0.1M
2023-10-03 31.34 31.35 30.79 30.87 0.2M
2023-10-02 32.56 32.69 31.42 31.42 0.2M
2023-09-29 32.02 32.55 31.87 32.42 0.2M
2023-09-28 32.28 32.64 31.96 31.97 0.1M
2023-09-27 31.92 32.50 31.78 32.50 0.1M
2023-09-26 32.29 32.29 31.85 31.96 0.1M
2023-09-25 32.20 32.44 32.00 32.29 0.3M
2023-09-22 32.32 32.36 31.93 32.15 0.1M
2023-09-21 32.31 32.53 32.18 32.40 0.1M
2023-09-20 32.65 32.75 32.03 32.59 0.2M
2023-09-19 31.89 32.48 31.80 32.40 0.3M
2023-09-18 32.00 32.38 31.63 31.75 0.1M
2023-09-15 32.53 32.67 32.10 32.16 0.2M
2023-09-14 31.83 32.55 31.70 32.55 0.1M
2023-09-13 31.92 31.92 31.20 31.75 0.2M
2023-09-12 32.00 32.07 31.68 32.07 0.1M
2023-09-11 32.26 32.26 32.05 32.05 0.1M
2023-09-08 32.12 32.45 32.12 32.37 0.1M
2023-09-07 32.68 32.69 32.03 32.19 0.1M
2023-09-06 32.84 32.97 32.44 32.83 0.2M
2023-09-05 33.39 33.39 32.87 32.87 0.1M
2023-09-04 33.46 33.59 33.15 33.17 0.1M
2023-09-01 33.14 33.60 33.14 33.41 0.1M
2023-08-31 33.45 33.46 33.07 33.29 0.2M
2023-08-30 33.78 33.78 33.25 33.31 0.1M
2023-08-29 33.50 33.69 33.40 33.61 0.1M
2023-08-28 33.29 33.40 33.22 33.38 0.1M
2023-08-25 33.16 33.46 33.16 33.23 0.1M
2023-08-24 33.06 33.35 32.77 33.21 0.1M
2023-08-23 32.81 33.17 32.65 33.02 0.1M
2023-08-22 33.02 33.18 32.81 32.81 0.1M
2023-08-21 32.93 33.32 32.93 33.04 0.1M
2023-08-18 33.16 33.37 32.67 32.94 0.1M
2023-08-17 33.53 33.75 33.21 33.31 0.1M
2023-08-16 33.49 33.80 33.33 33.80 0.1M
2023-08-15 33.33 33.51 32.98 33.51 0.2M
2023-08-14 33.20 33.33 32.97 33.23 0.1M
2023-08-11 33.35 33.40 33.10 33.40 0.1M
2023-08-10 33.00 33.36 32.98 33.36 0.1M
2023-08-09 33.15 33.25 32.88 33.07 0.2M
2023-08-08 32.79 33.25 32.77 33.12 0.2M
2023-08-07 32.70 32.92 32.52 32.81 0.2M
2023-08-04 32.85 33.09 32.64 32.71 0.2M
2023-08-03 32.82 33.30 32.77 32.82 0.2M
2023-08-02 33.18 33.24 32.75 32.92 0.2M
2023-08-01 34.03 34.14 33.28 33.33 0.3M
2023-07-31 34.10 34.43 33.82 34.27 0.3M
2023-07-28 35.48 35.48 33.32 34.12 0.4M
2023-07-27 35.19 35.43 34.94 35.11 0.1M
2023-07-26 35.71 35.71 35.04 35.41 0.1M
2023-07-25 35.74 35.90 35.58 35.84 0.1M
2023-07-24 35.70 35.87 35.62 35.74 0.1M
2023-07-21 35.81 35.82 35.61 35.70 0.1M
2023-07-20 35.55 35.92 35.55 35.75 0.1M
2023-07-19 35.40 35.73 35.17 35.56 0.2M
2023-07-18 35.02 35.39 34.94 35.38 0.1M
2023-07-17 34.96 35.36 34.88 35.12 0.1M
2023-07-14 35.20 35.31 34.99 35.07 0.1M
2023-07-13 35.15 35.36 34.94 35.22 0.1M
2023-07-12 34.90 35.26 34.75 35.16 0.2M
2023-07-11 33.90 34.81 33.74 34.81 0.3M
2023-07-10 33.49 33.78 33.36 33.63 0.3M
2023-07-07 33.40 33.49 33.12 33.49 0.2M
2023-07-06 33.75 34.08 32.94 33.03 0.2M
2023-07-05 33.95 34.47 33.66 33.82 0.6M
2023-07-04 33.00 33.08 32.82 32.93 0.1M
2023-07-03 32.89 32.94 32.64 32.94 0.1M
2023-06-30 32.50 32.81 32.50 32.69 0.1M
2023-06-29 32.36 32.69 32.36 32.48 0.1M
2023-06-28 31.95 32.68 31.95 32.58 0.1M
2023-06-27 32.18 32.35 31.86 32.06 0.2M
2023-06-26 31.84 32.27 31.77 32.15 0.1M
2023-06-23 31.53 32.06 31.52 32.01 0.2M
2023-06-22 32.20 32.22 31.10 31.56 0.3M
2023-06-21 32.63 32.74 32.38 32.53 0.2M
2023-06-20 33.05 33.08 32.61 32.70 0.1M
2023-06-19 33.23 33.52 33.10 33.12 0.1M
2023-06-16 32.51 33.36 32.41 33.36 1.0M
2023-06-15 32.91 32.91 32.43 32.61 0.1M
2023-06-14 32.69 33.15 32.59 32.90 0.1M
2023-06-13 32.82 32.84 32.49 32.68 0.2M
2023-06-12 32.56 32.93 32.46 32.57 0.2M
2023-06-09 32.80 32.86 32.58 32.83 0.1M
2023-06-08 32.77 33.04 32.68 32.70 0.1M
2023-06-07 33.00 33.18 32.57 32.86 0.2M
2023-06-06 33.20 33.26 32.75 33.26 0.2M
2023-06-05 33.50 33.64 33.08 33.20 0.1M
2023-06-02 33.18 33.64 33.18 33.47 0.1M
2023-06-01 32.85 33.10 32.74 33.03 0.1M
2023-05-31 32.75 33.16 32.59 32.85 0.2M
2023-05-30 32.92 33.34 32.75 33.06 0.2M
2023-05-29 32.46 32.70 32.46 32.56 0.0M
2023-05-26 32.49 32.54 32.26 32.45 0.1M
2023-05-25 32.88 32.88 32.17 32.27 0.1M
2023-05-24 32.90 32.91 32.55 32.78 0.1M
2023-05-23 33.05 33.32 33.00 33.02 0.1M
2023-05-22 33.32 33.45 33.10 33.10 0.1M
2023-05-19 33.27 33.36 33.16 33.18 0.1M
2023-05-18 33.93 33.93 33.25 33.30 0.2M
2023-05-17 33.76 33.78 33.54 33.69 0.1M
2023-05-16 34.30 34.47 33.75 33.77 0.1M
2023-05-15 34.21 34.26 33.91 34.23 0.2M
2023-05-12 34.25 34.34 34.05 34.21 0.1M
2023-05-11 34.06 34.31 33.80 34.24 0.1M
2023-05-10 34.20 34.31 33.76 33.76 0.2M
2023-05-09 34.55 34.93 34.20 34.47 0.2M
2023-05-08 34.38 34.66 34.26 34.33 0.1M
2023-05-05 33.89 34.43 33.89 34.20 0.2M
2023-05-04 33.32 33.79 33.17 33.55 0.2M
2023-05-03 34.04 34.10 33.19 33.39 0.2M
2023-05-02 34.92 34.92 33.99 33.99 0.2M
2023-04-28 33.73 34.73 33.44 34.60 0.4M
2023-04-27 34.81 35.08 34.50 34.88 0.3M
2023-04-26 35.45 35.87 34.91 35.15 0.4M
2023-04-25 34.59 34.59 34.23 34.49 0.2M
2023-04-24 34.21 34.84 34.14 34.74 0.2M
2023-04-21 35.10 35.30 33.40 34.30 0.5M
2023-04-20 35.12 35.41 34.75 35.17 0.4M
2023-04-19 35.51 35.54 35.11 35.45 0.3M
2023-04-18 35.65 35.81 35.22 35.45 0.3M
2023-04-17 34.90 35.24 34.79 35.21 0.3M
2023-04-14 34.56 34.76 34.25 34.74 0.2M
2023-04-13 34.41 34.56 34.02 34.52 0.2M
2023-04-12 33.71 34.49 33.58 34.42 0.3M
2023-04-11 32.99 33.72 32.97 33.70 0.4M
2023-04-06 33.04 33.56 32.94 32.94 0.2M
2023-04-05 32.00 32.87 31.89 32.75 0.4M
2023-04-04 31.85 32.01 31.53 31.99 0.3M
2023-04-03 32.60 32.79 31.52 31.64 0.4M
2023-03-31 32.30 32.60 32.24 32.49 0.2M
2023-03-30 32.00 32.42 32.00 32.23 0.2M
2023-03-29 31.48 31.91 31.30 31.85 0.2M
2023-03-28 31.64 31.78 31.09 31.54 0.2M
2023-03-27 31.20 31.56 31.13 31.55 0.1M
2023-03-24 31.60 31.61 30.94 31.07 0.2M
2023-03-23 31.91 31.91 31.34 31.68 0.1M
2023-03-22 31.98 31.98 31.49 31.78 0.2M
2023-03-21 31.65 32.19 31.63 31.84 0.3M
2023-03-20 32.52 32.53 30.68 31.59 0.6M
2023-03-17 30.98 33.01 30.96 33.01 2.3M
2023-03-16 30.40 30.81 30.22 30.78 0.4M
2023-03-15 30.88 32.15 30.22 30.23 0.9M
2023-03-14 30.25 30.92 30.04 30.84 0.2M
2023-03-13 30.36 30.45 29.79 30.24 0.3M
2023-03-10 30.80 30.91 30.20 30.36 0.2M
2023-03-09 30.89 31.22 30.53 31.15 0.2M
2023-03-08 30.24 30.98 30.24 30.82 0.4M
2023-03-07 30.32 30.62 30.24 30.39 0.1M
2023-03-06 30.30 30.44 30.08 30.32 0.1M
2023-03-03 30.25 30.40 30.19 30.29 0.1M
2023-03-02 30.08 30.12 29.75 30.06 0.2M
2023-03-01 30.35 30.35 30.02 30.16 0.2M
2023-02-28 30.35 30.35 30.00 30.18 0.2M
2023-02-27 29.96 30.33 29.96 30.30 0.2M
2023-02-24 30.07 30.48 29.74 29.88 0.2M
2023-02-23 30.26 30.26 29.64 30.11 0.2M
2023-02-22 30.31 30.34 29.83 30.19 0.2M
2023-02-21 30.40 30.41 29.95 30.32 0.2M
2023-02-20 29.63 30.55 29.63 30.41 0.3M
2023-02-17 29.96 29.96 29.48 29.64 0.3M
2023-02-16 30.46 30.51 29.30 30.17 0.4M
2023-02-15 30.00 30.64 28.40 30.48 0.6M
2023-02-14 29.86 30.09 29.39 29.58 0.3M
2023-02-13 29.66 29.90 29.54 29.69 0.3M
2023-02-10 29.12 29.60 28.97 29.54 0.3M
2023-02-09 29.00 29.40 28.93 29.15 0.2M
2023-02-08 28.77 29.14 28.63 28.91 0.2M
2023-02-07 28.60 28.93 28.38 28.65 0.2M
2023-02-06 28.93 29.05 28.46 28.55 0.2M
2023-02-03 28.52 29.30 28.52 29.08 0.3M
2023-02-02 28.04 29.05 28.00 28.64 0.4M
2023-02-01 27.76 28.04 27.74 27.80 0.2M
2023-01-31 27.70 27.70 27.36 27.62 0.3M
2023-01-30 27.85 27.92 27.53 27.75 0.3M
2023-01-27 28.09 28.18 27.80 27.94 0.1M
2023-01-26 27.95 28.07 27.77 28.04 0.2M
2023-01-25 27.66 27.81 27.44 27.75 0.1M
2023-01-24 28.08 28.10 27.66 27.66 0.1M
2023-01-23 27.94 28.13 27.81 28.13 0.1M
2023-01-20 27.72 28.10 27.54 27.85 0.2M
2023-01-19 28.18 28.18 27.58 27.63 0.2M
2023-01-18 28.05 28.45 27.98 28.29 0.3M
2023-01-17 28.56 28.65 28.01 28.01 0.3M
2023-01-16 28.49 28.82 28.39 28.62 0.2M
2023-01-13 28.89 29.02 28.34 28.34 0.2M
2023-01-12 29.05 29.15 28.77 28.98 0.2M
2023-01-11 29.16 29.16 28.87 28.90 0.1M
2023-01-10 29.20 29.23 28.91 28.98 0.1M
2023-01-09 29.21 29.48 29.19 29.23 0.1M
2023-01-06 28.94 29.25 28.83 29.07 0.2M
2023-01-05 28.55 29.27 28.55 28.89 0.2M
2023-01-04 28.76 29.02 28.39 28.64 0.3M
2023-01-03 28.59 28.97 28.32 28.42 0.3M
2023-01-02 28.09 29.09 28.09 28.69 0.4M