Vopak

VOPA
🏛️ germany →
39.08
Last Update: 2025-09-30
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
2022-12-30 27.87 28.03 27.84 27.89 0.0M
2022-12-29 27.85 28.02 27.83 27.99 0.0M
2022-12-28 27.91 28.13 27.73 27.85 0.0M
2022-12-27 27.81 28.20 27.81 27.88 0.0M
2022-12-23 27.61 28.06 27.57 27.82 0.0M
2022-12-22 27.54 27.72 27.31 27.51 0.0M
2022-12-21 27.42 27.51 27.39 27.48 0.0M
2022-12-20 26.92 27.32 26.83 27.29 0.0M
2022-12-19 26.98 27.42 26.98 27.00 0.0M
2022-12-16 27.42 27.42 26.82 26.92 0.0M
2022-12-15 27.63 28.01 27.39 27.39 0.0M
2022-12-14 28.06 28.06 27.68 27.68 0.0M
2022-12-13 28.37 28.49 27.95 27.98 0.0M
2022-12-12 27.88 28.29 27.76 28.29 0.0M
2022-12-09 28.16 28.21 27.73 28.00 0.0M
2022-12-08 27.94 28.10 27.59 28.09 0.0M
2022-12-07 28.27 28.27 27.92 27.93 0.0M
2022-12-06 28.41 28.61 28.21 28.21 0.0M
2022-12-05 28.39 28.62 28.39 28.45 0.0M
2022-12-02 28.08 28.48 28.08 28.48 0.0M
2022-12-01 28.27 28.48 28.24 28.25 0.0M
2022-11-30 27.87 28.40 27.85 28.40 0.0M
2022-11-29 27.56 27.94 27.54 27.92 0.0M
2022-11-28 27.78 27.99 27.45 27.45 0.0M
2022-11-25 27.82 28.04 27.82 28.04 0.0M
2022-11-24 27.27 27.92 27.27 27.92 0.0M
2022-11-23 27.25 27.62 27.24 27.33 0.0M
2022-11-22 26.35 27.37 26.35 27.37 0.0M
2022-11-21 26.05 26.83 26.05 26.49 0.0M
2022-11-18 25.21 26.27 25.18 26.22 0.0M
2022-11-17 25.59 25.59 25.04 25.25 0.0M
2022-11-16 25.62 25.62 25.50 25.57 0.0M
2022-11-15 26.14 26.18 25.49 25.64 0.0M
2022-11-14 24.43 26.15 24.43 26.15 0.0M
2022-11-11 22.87 25.52 22.43 24.49 0.0M
2022-11-10 21.22 21.60 20.91 21.45 0.0M
2022-11-09 21.06 21.35 21.06 21.25 0.0M
2022-11-08 21.20 21.20 21.01 21.11 0.0M
2022-11-07 21.36 21.37 21.15 21.33 0.0M
2022-11-04 20.40 21.54 20.37 21.54 0.0M
2022-11-03 20.25 20.49 20.16 20.16 0.0M
2022-11-02 20.80 20.80 19.99 20.30 0.0M
2022-11-01 20.81 21.23 20.81 20.82 0.0M
2022-10-31 19.51 20.69 19.47 20.66 0.0M
2022-10-28 19.49 19.60 19.47 19.52 0.0M
2022-10-27 19.47 19.71 19.45 19.62 0.0M
2022-10-26 19.05 19.53 19.04 19.40 0.0M
2022-10-25 19.34 19.40 19.05 19.05 0.0M
2022-10-24 19.97 20.04 19.07 19.35 0.0M
2022-10-21 19.73 20.03 19.70 19.99 0.0M
2022-10-20 19.84 19.95 19.76 19.76 0.0M
2022-10-19 20.03 20.08 19.81 19.81 0.0M
2022-10-18 20.25 20.28 19.89 19.89 0.0M
2022-10-17 19.64 20.00 19.63 19.81 0.0M
2022-10-14 19.81 19.96 19.59 19.59 0.0M
2022-10-13 19.21 19.66 19.14 19.66 0.0M
2022-10-12 19.03 19.36 18.92 19.23 0.0M
2022-10-11 19.07 19.18 18.91 18.92 0.0M
2022-10-10 19.04 19.71 19.04 19.18 0.0M
2022-10-07 19.45 19.50 19.15 19.15 0.0M
2022-10-06 19.49 19.63 19.33 19.43 0.0M
2022-10-05 19.32 19.44 19.25 19.44 0.0M
2022-10-04 19.17 19.40 19.17 19.35 0.0M
2022-10-03 18.49 18.99 18.44 18.86 0.0M
2022-09-30 18.52 18.79 18.47 18.47 0.0M
2022-09-29 18.75 18.75 18.22 18.44 0.0M
2022-09-28 18.94 18.94 18.44 18.87 0.0M
2022-09-27 18.96 19.19 18.78 18.97 0.0M
2022-09-26 19.00 19.38 18.70 18.80 0.0M
2022-09-23 20.50 20.50 19.02 19.05 0.0M
2022-09-22 20.58 20.84 20.34 20.49 0.0M
2022-09-21 20.09 20.93 19.95 20.93 0.0M
2022-09-20 20.59 20.62 20.03 20.03 0.0M
2022-09-19 20.89 20.93 20.07 20.52 0.0M
2022-09-16 21.20 21.20 20.73 20.96 0.0M
2022-09-15 21.73 21.75 21.28 21.28 0.0M
2022-09-14 21.64 21.85 21.47 21.68 0.0M
2022-09-13 22.38 22.40 21.78 21.78 0.0M
2022-09-12 21.63 22.31 21.60 22.31 0.0M
2022-09-09 21.16 21.60 21.16 21.57 0.0M
2022-09-08 21.65 21.65 20.93 21.03 0.0M
2022-09-07 21.83 22.15 21.41 21.58 0.0M
2022-09-06 21.92 22.13 21.92 21.97 0.0M
2022-09-05 21.54 21.97 21.54 21.84 0.0M
2022-09-02 21.82 21.86 21.45 21.50 0.0M
2022-09-01 21.76 21.82 21.61 21.82 0.0M
2022-08-31 21.84 21.93 21.58 21.85 0.0M
2022-08-30 22.11 22.11 21.62 21.62 0.0M
2022-08-29 21.52 21.97 21.46 21.97 0.0M
2022-08-26 22.17 22.17 21.57 21.57 0.0M
2022-08-25 22.35 22.43 22.13 22.16 0.0M
2022-08-24 22.08 22.25 21.94 22.20 0.0M
2022-08-23 21.72 22.23 21.65 22.06 0.0M
2022-08-22 22.03 22.11 21.59 21.71 0.0M
2022-08-19 22.32 22.44 22.17 22.17 0.0M
2022-08-18 22.33 22.40 22.25 22.40 0.0M
2022-08-17 22.67 22.68 22.27 22.43 0.0M
2022-08-16 22.55 22.93 22.55 22.55 0.0M
2022-08-15 22.31 22.61 22.31 22.55 0.0M
2022-08-12 22.24 22.50 22.24 22.35 0.0M
2022-08-11 22.28 22.37 22.08 22.18 0.0M
2022-08-10 21.85 22.18 21.85 22.17 0.0M
2022-08-09 21.94 22.14 21.91 21.95 0.0M
2022-08-08 21.94 22.06 21.74 21.88 0.0M
2022-08-05 21.85 21.94 21.73 21.85 0.0M
2022-08-04 22.00 22.10 21.81 21.83 0.0M
2022-08-03 21.84 21.98 21.78 21.98 0.0M
2022-08-02 22.29 22.35 21.81 21.81 0.0M
2022-08-01 22.35 22.81 22.32 22.44 0.0M
2022-07-29 21.90 22.64 21.90 22.64 0.0M
2022-07-28 22.70 22.74 21.82 21.88 0.0M
2022-07-27 23.13 23.13 22.47 22.59 0.0M
2022-07-26 23.42 23.42 22.96 22.99 0.0M
2022-07-25 23.39 23.50 23.29 23.41 0.0M
2022-07-22 23.46 23.66 23.46 23.49 0.0M
2022-07-21 23.57 23.57 23.29 23.31 0.0M
2022-07-20 23.87 24.08 23.35 23.35 0.0M
2022-07-19 23.56 24.00 23.53 23.90 0.0M
2022-07-18 23.59 23.94 23.53 23.53 0.0M
2022-07-15 23.17 23.43 23.17 23.42 0.0M
2022-07-14 23.77 23.81 22.98 23.34 0.0M
2022-07-13 23.52 23.90 23.51 23.86 0.0M
2022-07-12 23.57 23.86 23.56 23.56 0.0M
2022-07-11 23.65 24.33 23.62 23.90 0.0M
2022-07-08 23.82 24.16 23.82 23.88 0.0M
2022-07-07 23.57 23.99 23.57 23.89 0.0M
2022-07-06 24.09 24.11 23.27 23.30 0.0M
2022-07-05 24.25 24.52 24.01 24.01 0.0M
2022-07-04 24.22 24.40 24.05 24.06 0.0M
2022-07-01 23.89 24.11 23.89 24.07 0.0M
2022-06-30 24.36 24.70 23.70 24.00 0.0M
2022-06-29 24.25 24.90 24.25 24.62 0.0M
2022-06-28 24.31 24.63 24.28 24.28 0.0M
2022-06-27 22.95 24.30 22.92 24.23 0.0M
2022-06-24 23.30 23.30 22.87 22.87 0.0M
2022-06-23 23.19 23.57 22.81 22.96 0.0M
2022-06-22 22.90 23.33 22.60 23.24 0.0M
2022-06-21 23.35 23.35 23.05 23.07 0.0M
2022-06-20 23.41 23.41 23.18 23.19 0.0M
2022-06-17 23.75 23.78 23.20 23.36 0.0M
2022-06-16 24.21 24.21 23.07 23.40 0.0M
2022-06-15 24.68 24.68 23.87 24.14 0.0M
2022-06-14 25.31 25.31 24.34 24.34 0.0M
2022-06-13 26.00 26.09 25.15 25.15 0.0M
2022-06-10 26.50 26.72 26.25 26.28 0.0M
2022-06-09 27.01 27.15 26.50 26.50 0.0M
2022-06-08 27.55 28.03 26.49 27.09 0.0M
2022-06-07 27.04 27.51 27.04 27.50 0.0M
2022-06-06 26.46 27.36 26.46 27.20 0.0M
2022-06-03 26.51 26.96 26.30 26.30 0.0M
2022-06-02 26.26 26.57 26.26 26.43 0.0M
2022-06-01 26.91 26.91 26.13 26.23 0.0M
2022-05-31 26.74 27.23 26.72 26.81 0.0M
2022-05-30 26.57 27.00 26.51 26.85 0.0M
2022-05-27 25.76 26.31 25.76 26.21 0.0M
2022-05-26 25.16 25.83 25.16 25.79 0.0M
2022-05-25 25.15 25.47 25.15 25.29 0.0M
2022-05-24 25.16 25.50 25.02 25.02 0.0M
2022-05-23 25.76 25.81 25.33 25.33 0.0M
2022-05-20 25.29 25.68 25.13 25.24 0.0M
2022-05-19 24.93 25.44 24.93 25.09 0.0M
2022-05-18 25.95 26.21 25.06 25.06 0.0M
2022-05-17 26.24 26.36 25.89 25.91 0.0M
2022-05-16 25.58 26.31 25.55 26.19 0.0M
2022-05-13 25.59 26.06 25.59 25.79 0.0M
2022-05-12 24.63 25.46 24.63 25.22 0.0M
2022-05-11 25.00 25.20 24.56 24.92 0.0M
2022-05-10 24.98 25.23 24.76 24.76 0.0M
2022-05-09 25.18 25.18 24.84 24.84 0.0M
2022-05-06 25.66 25.66 25.18 25.46 0.0M
2022-05-05 26.57 26.64 25.55 25.71 0.0M
2022-05-04 26.50 26.68 26.14 26.27 0.0M
2022-05-03 26.43 26.73 26.19 26.45 0.0M
2022-05-02 25.07 26.25 25.07 26.14 0.0M
2022-04-29 25.66 25.94 25.38 25.38 0.0M
2022-04-28 25.71 25.95 25.30 25.54 0.0M
2022-04-27 26.09 26.12 25.36 25.47 0.0M
2022-04-26 26.82 26.82 26.00 26.00 0.0M
2022-04-25 27.11 27.24 26.29 26.29 0.0M
2022-04-22 27.41 28.20 27.41 27.54 0.0M
2022-04-21 29.45 29.45 28.80 28.88 0.0M
2022-04-20 28.15 29.63 28.15 29.15 0.0M
2022-04-19 27.70 28.48 27.70 27.79 0.0M
2022-04-14 27.83 28.00 27.53 27.53 0.0M
2022-04-13 27.78 28.54 27.63 27.67 0.0M
2022-04-12 27.78 28.01 27.66 27.76 0.0M
2022-04-11 27.70 28.44 27.70 28.15 0.0M
2022-04-08 28.40 28.40 27.83 27.83 0.0M
2022-04-07 28.65 29.11 28.01 28.19 0.0M
2022-04-06 30.01 30.01 28.28 28.67 0.0M
2022-04-05 29.93 30.08 29.82 29.98 0.0M
2022-04-04 29.92 30.30 29.38 29.87 0.0M
2022-04-01 29.36 29.51 29.28 29.41 0.0M
2022-03-31 28.53 29.46 28.41 29.16 0.0M
2022-03-30 28.30 28.62 28.18 28.55 0.0M
2022-03-29 28.66 28.81 28.24 28.24 0.0M
2022-03-28 28.90 28.90 28.30 28.32 0.0M
2022-03-25 28.05 29.15 28.05 28.94 0.0M
2022-03-24 28.27 28.36 27.93 28.04 0.0M
2022-03-23 28.02 28.36 27.97 28.01 0.0M
2022-03-22 28.14 28.24 28.00 28.00 0.0M
2022-03-21 28.22 28.64 28.10 28.11 0.0M
2022-03-18 28.41 28.62 28.17 28.20 0.0M
2022-03-17 28.57 29.14 28.26 28.26 0.0M
2022-03-16 28.20 28.72 28.20 28.20 0.0M
2022-03-15 27.97 27.98 27.79 27.81 0.0M
2022-03-14 28.13 29.00 27.90 27.90 0.0M
2022-03-11 28.81 28.82 27.84 27.84 0.0M
2022-03-10 28.00 28.99 27.81 28.58 0.0M
2022-03-09 27.30 28.24 27.25 28.19 0.0M
2022-03-08 26.61 26.98 25.90 26.63 0.0M
2022-03-07 30.79 30.79 30.79 30.79 0.0M
2022-03-04 33.10 33.30 31.78 31.78 0.0M
2022-03-03 33.07 33.40 33.06 33.40 0.0M
2022-03-02 31.72 33.30 31.70 33.07 0.0M
2022-03-01 33.11 33.25 31.61 31.61 0.0M
2022-02-28 31.48 32.88 31.48 32.86 0.0M
2022-02-25 30.15 31.64 30.15 31.64 0.0M
2022-02-24 30.44 30.44 29.73 29.75 0.0M
2022-02-23 30.85 31.38 30.77 30.77 0.0M
2022-02-22 31.36 31.37 30.72 30.83 0.0M
2022-02-21 31.90 31.90 31.09 31.46 0.0M
2022-02-18 31.15 31.86 31.15 31.65 0.0M
2022-02-17 30.42 31.26 30.42 31.18 0.0M
2022-02-16 31.18 31.18 29.94 30.31 0.0M
2022-02-15 30.80 31.54 30.80 31.16 0.0M
2022-02-14 31.10 31.51 30.82 30.83 0.0M
2022-02-11 31.05 31.73 31.05 31.54 0.0M
2022-02-10 31.47 31.81 31.26 31.26 0.0M
2022-02-09 30.61 31.45 30.61 31.43 0.0M
2022-02-08 30.72 31.01 30.69 30.81 0.0M
2022-02-07 30.48 30.84 30.48 30.79 0.0M
2022-02-04 30.45 30.66 30.33 30.46 0.0M
2022-02-03 31.47 31.47 30.29 30.30 0.0M
2022-02-02 31.11 31.55 31.11 31.29 0.0M
2022-02-01 30.78 30.92 30.69 30.90 0.0M
2022-01-31 30.63 30.63 30.35 30.62 0.0M
2022-01-28 29.95 30.37 29.95 30.25 0.0M
2022-01-27 29.76 30.43 29.76 29.99 0.0M
2022-01-26 30.23 30.73 30.20 30.27 0.0M
2022-01-25 29.07 30.07 29.07 30.07 0.0M
2022-01-24 29.27 29.83 28.86 28.86 0.0M
2022-01-21 29.58 30.20 29.35 29.35 0.0M
2022-01-20 30.17 30.29 30.00 30.00 0.0M
2022-01-19 30.03 30.51 30.01 30.30 0.0M
2022-01-18 30.36 30.51 30.08 30.19 0.0M
2022-01-17 31.01 31.01 30.38 30.38 0.0M
2022-01-14 31.25 31.33 30.78 30.78 0.0M
2022-01-13 30.81 31.62 30.79 31.40 0.0M
2022-01-12 31.40 31.41 30.85 30.85 0.0M
2022-01-11 30.81 31.43 30.81 31.33 0.0M
2022-01-10 30.48 30.90 30.30 30.68 0.0M
2022-01-07 30.71 30.83 30.38 30.38 0.0M
2022-01-06 30.44 30.94 30.44 30.68 0.0M
2022-01-05 31.03 31.30 30.68 30.68 0.0M
2022-01-04 31.04 31.36 31.03 31.05 0.0M
2022-01-03 30.48 30.97 30.46 30.91 0.0M