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
2024-12-30 42.94 42.94 42.72 42.72 0.0M
2024-12-27 42.18 42.18 42.18 42.18 0.0M
2024-12-23 41.76 41.76 41.76 41.76 0.0M
2024-12-20 41.50 41.50 41.50 41.50 0.0M
2024-12-19 41.46 41.46 41.46 41.46 0.0M
2024-12-18 41.94 41.94 41.94 41.94 0.0M
2024-12-17 42.08 42.08 42.08 42.08 0.0M
2024-12-16 42.44 42.44 42.44 42.44 0.0M
2024-12-13 42.40 42.40 42.40 42.40 0.0M
2024-12-12 42.32 42.32 42.32 42.32 0.0M
2024-12-11 42.82 42.82 42.82 42.82 0.0M
2024-12-10 42.98 42.98 42.98 42.98 0.0M
2024-12-09 43.78 43.78 43.78 43.78 0.0M
2024-12-06 43.40 43.40 43.40 43.40 0.0M
2024-12-05 43.38 43.38 43.38 43.38 0.0M
2024-12-04 43.00 43.00 43.00 43.00 0.0M
2024-12-03 43.00 43.00 43.00 43.00 0.0M
2024-12-02 43.66 43.66 43.66 43.66 0.0M
2024-11-29 43.76 43.76 43.76 43.76 0.0M
2024-11-28 44.14 44.14 44.14 44.14 0.0M
2024-11-27 43.86 43.86 43.86 43.86 0.0M
2024-11-26 43.84 43.84 43.84 43.84 0.0M
2024-11-25 45.18 45.18 45.18 45.18 0.0M
2024-11-22 45.62 45.62 45.62 45.62 0.0M
2024-11-21 45.68 45.68 45.68 45.68 0.0M
2024-11-20 45.36 45.36 45.36 45.36 0.0M
2024-11-19 44.26 44.26 44.26 44.26 0.0M
2024-11-18 43.54 43.54 43.54 43.54 0.0M
2024-11-15 43.30 43.30 43.30 43.30 0.0M
2024-11-14 43.38 43.38 43.38 43.38 0.0M
2024-11-13 42.66 42.66 42.66 42.66 0.0M
2024-11-12 42.78 42.78 42.78 42.78 0.0M
2024-11-11 43.06 43.06 43.06 43.06 0.0M
2024-11-08 42.50 42.50 42.50 42.50 0.0M
2024-11-07 41.26 41.26 41.26 41.26 0.0M
2024-11-06 41.76 41.76 41.76 41.76 0.0M
2024-11-05 41.20 41.20 41.20 41.20 0.0M
2024-11-04 41.84 41.84 41.84 41.84 0.0M
2024-11-01 42.06 42.06 42.06 42.06 0.0M
2024-10-31 43.12 43.12 43.12 43.12 0.0M
2024-10-30 44.92 44.92 44.92 44.92 0.0M
2024-10-29 43.54 43.54 43.54 43.54 0.0M
2024-10-28 43.02 43.02 43.02 43.02 0.0M
2024-10-25 42.70 42.70 42.70 42.70 0.0M
2024-10-24 42.40 42.40 42.40 42.40 0.0M
2024-10-23 42.20 42.20 42.20 42.20 0.0M
2024-10-22 41.92 41.92 41.92 41.92 0.0M
2024-10-21 41.84 41.84 41.84 41.84 0.0M
2024-10-18 41.82 41.82 41.82 41.82 0.0M
2024-10-17 42.84 42.84 42.84 42.84 0.0M
2024-10-16 42.36 42.36 42.36 42.36 0.0M
2024-10-15 42.76 42.76 42.76 42.76 0.0M
2024-10-14 42.52 42.52 42.52 42.52 0.0M
2024-10-11 42.48 42.94 42.48 42.94 0.0M
2024-10-10 42.06 42.06 42.06 42.06 0.0M
2024-10-09 42.42 42.42 42.42 42.42 0.0M
2024-10-08 41.94 41.94 41.94 41.94 0.0M
2024-10-07 42.34 42.34 42.34 42.34 0.0M
2024-10-04 41.66 41.66 41.66 41.66 0.0M
2024-10-03 41.06 41.62 41.06 41.62 0.0M
2024-10-02 41.54 41.54 41.54 41.54 0.0M
2024-10-01 41.56 41.56 41.56 41.56 0.0M
2024-09-30 41.30 41.30 41.30 41.30 0.0M
2024-09-27 42.66 42.66 42.66 42.66 0.0M
2024-09-26 43.30 43.30 43.30 43.30 0.0M
2024-09-25 42.64 42.64 42.64 42.64 0.0M
2024-09-24 42.32 42.32 42.32 42.32 0.0M
2024-09-23 40.76 40.76 40.76 40.76 0.0M
2024-09-20 41.54 41.54 41.54 41.54 0.0M
2024-09-19 42.38 42.38 42.38 42.38 0.0M
2024-09-18 42.34 42.34 42.34 42.34 0.0M
2024-09-17 42.56 42.56 42.56 42.56 0.0M
2024-09-16 42.04 42.04 42.04 42.04 0.0M
2024-09-13 41.88 41.88 41.88 41.88 0.0M
2024-09-12 42.18 42.18 42.18 42.18 0.0M
2024-09-11 42.16 42.16 42.16 42.16 0.0M
2024-09-10 42.58 42.58 42.58 42.58 0.0M
2024-09-09 42.54 42.54 42.54 42.54 0.0M
2024-09-06 42.36 42.36 42.36 42.36 0.0M
2024-09-05 41.30 41.30 41.30 41.30 0.0M
2024-09-04 41.12 41.12 41.12 41.12 0.0M
2024-09-03 41.76 41.76 41.76 41.76 0.0M
2024-09-02 41.44 41.44 41.44 41.44 0.0M
2024-08-30 41.18 41.18 41.18 41.18 0.0M
2024-08-29 40.86 40.86 40.86 40.86 0.0M
2024-08-28 41.34 41.34 41.34 41.34 0.0M
2024-08-27 41.38 41.38 41.38 41.38 0.0M
2024-08-26 41.52 41.52 41.52 41.52 0.0M
2024-08-23 41.22 41.22 41.22 41.22 0.0M
2024-08-22 41.38 41.38 41.38 41.38 0.0M
2024-08-21 41.54 41.54 41.54 41.54 0.0M
2024-08-20 41.84 41.84 41.84 41.84 0.0M
2024-08-19 41.06 41.06 41.06 41.06 0.0M
2024-08-16 39.96 39.96 39.96 39.96 0.0M
2024-08-15 40.20 40.20 40.20 40.20 0.0M
2024-08-14 39.84 39.84 39.84 39.84 0.0M
2024-08-13 39.66 39.66 39.66 39.66 0.0M
2024-08-12 39.86 39.86 39.86 39.86 0.0M
2024-08-09 40.00 40.00 40.00 40.00 0.0M
2024-08-08 39.86 39.86 39.86 39.86 0.0M
2024-08-07 40.00 40.00 40.00 40.00 0.0M
2024-08-06 39.66 39.66 39.66 39.66 0.0M
2024-08-05 39.38 39.38 39.38 39.38 0.0M
2024-08-02 40.66 40.66 40.66 40.66 0.0M
2024-08-01 40.98 40.98 40.98 40.98 0.0M
2024-07-31 41.58 41.58 41.58 41.58 0.0M
2024-07-30 41.06 41.06 41.06 41.06 0.0M
2024-07-29 41.52 41.52 41.52 41.52 0.0M
2024-07-26 40.90 40.90 40.90 40.90 0.0M
2024-07-25 40.18 40.18 40.18 40.18 0.0M
2024-07-24 40.46 40.46 40.46 40.46 0.0M
2024-07-23 40.72 40.72 40.72 40.72 0.0M
2024-07-22 40.46 40.46 40.46 40.46 0.0M
2024-07-19 40.32 40.32 40.32 40.32 0.0M
2024-07-18 40.10 40.10 40.10 40.10 0.0M
2024-07-17 40.16 40.16 40.16 40.16 0.0M
2024-07-16 40.16 40.16 40.16 40.16 0.0M
2024-07-15 40.14 40.64 40.14 40.64 0.0M
2024-07-12 39.90 39.90 39.90 39.90 0.0M
2024-07-11 39.60 39.60 39.60 39.60 0.0M
2024-07-10 38.44 38.44 38.44 38.44 0.0M
2024-07-09 38.28 38.28 38.28 38.28 0.0M
2024-07-08 38.46 38.46 38.46 38.46 0.0M
2024-07-05 38.72 38.72 38.72 38.72 0.0M
2024-07-04 38.88 38.88 38.88 38.88 0.0M
2024-07-03 38.96 38.96 38.96 38.96 0.0M
2024-07-02 38.26 38.26 38.26 38.26 0.0M
2024-07-01 39.18 39.18 39.18 39.18 0.0M
2024-06-28 38.94 38.94 38.94 38.94 0.0M
2024-06-27 38.24 38.24 38.24 38.24 0.0M
2024-06-26 38.44 38.44 38.44 38.44 0.0M
2024-06-25 38.06 38.06 38.06 38.06 0.0M
2024-06-24 37.46 37.46 37.46 37.46 0.0M
2024-06-21 37.94 37.94 37.94 37.94 0.0M
2024-06-20 37.36 37.36 37.36 37.36 0.0M
2024-06-19 37.08 37.08 37.08 37.08 0.0M
2024-06-18 37.00 37.00 37.00 37.00 0.0M
2024-06-17 36.52 36.52 36.52 36.52 0.0M
2024-06-14 37.04 37.04 37.04 37.04 0.0M
2024-06-13 37.06 37.06 37.06 37.06 0.0M
2024-06-12 36.94 36.94 36.94 36.94 0.0M
2024-06-11 37.82 37.82 37.82 37.82 0.0M
2024-06-10 37.30 37.30 37.30 37.30 0.0M
2024-06-07 37.22 37.22 37.22 37.22 0.0M
2024-06-06 37.06 37.06 37.06 37.06 0.0M
2024-06-05 37.34 37.34 37.34 37.34 0.0M
2024-06-04 37.60 37.60 37.60 37.60 0.0M
2024-06-03 37.88 37.88 37.88 37.88 0.0M
2024-05-31 37.32 37.32 37.32 37.32 0.0M
2024-05-30 36.52 36.52 36.52 36.52 0.0M
2024-05-29 36.60 36.60 36.60 36.60 0.0M
2024-05-28 36.96 36.96 36.96 36.96 0.0M
2024-05-27 36.82 36.82 36.82 36.82 0.0M
2024-05-24 36.22 36.22 36.22 36.22 0.0M
2024-05-23 36.94 36.94 36.94 36.94 0.0M
2024-05-22 37.36 37.36 37.36 37.36 0.0M
2024-05-21 37.34 37.34 37.34 37.34 0.0M
2024-05-20 37.12 37.36 37.12 37.36 0.0M
2024-05-17 36.96 36.96 36.96 36.96 0.0M
2024-05-16 37.18 37.18 37.18 37.18 0.0M
2024-05-15 37.20 37.20 37.20 37.20 0.0M
2024-05-14 37.14 37.14 37.14 37.14 0.0M
2024-05-13 37.32 37.32 37.32 37.32 0.0M
2024-05-10 37.42 37.42 37.42 37.42 0.0M
2024-05-09 36.88 37.30 36.88 37.30 0.0M
2024-05-08 36.06 36.06 36.06 36.06 0.0M
2024-05-07 36.30 36.30 36.30 36.30 0.0M
2024-05-06 36.20 36.20 36.20 36.20 0.0M
2024-05-03 36.58 36.58 36.58 36.58 0.0M
2024-05-02 37.00 37.00 37.00 37.00 0.0M
2024-04-30 37.36 37.36 37.36 37.36 0.0M
2024-04-29 37.20 37.20 37.20 37.20 0.0M
2024-04-26 36.78 36.78 36.78 36.78 0.0M
2024-04-25 37.84 37.84 37.84 37.84 0.0M
2024-04-24 39.16 39.16 39.16 39.16 0.0M
2024-04-23 38.14 38.14 38.14 38.14 0.0M
2024-04-22 37.80 37.80 37.80 37.80 0.0M
2024-04-19 36.38 36.38 36.38 36.38 0.0M
2024-04-18 36.58 36.58 36.58 36.58 0.0M
2024-04-17 36.00 36.00 36.00 36.00 0.0M
2024-04-16 35.82 35.82 35.82 35.82 0.0M
2024-04-15 37.14 37.14 37.14 37.14 0.0M
2024-04-12 37.30 37.30 37.30 37.30 0.0M
2024-04-11 37.10 37.10 37.10 37.10 0.0M
2024-04-10 37.06 37.06 37.06 37.06 0.0M
2024-04-09 36.32 36.32 36.32 36.32 0.0M
2024-04-08 36.54 36.54 36.54 36.54 0.0M
2024-04-05 36.38 36.38 36.38 36.38 0.0M
2024-04-04 36.22 36.22 36.22 36.22 0.0M
2024-04-03 35.30 35.30 35.30 35.30 0.0M
2024-04-02 35.56 35.56 35.56 35.56 0.0M
2024-03-28 35.28 35.28 35.28 35.28 0.0M
2024-03-27 34.96 34.96 34.96 34.96 0.0M
2024-03-26 34.76 34.76 34.76 34.76 0.0M
2024-03-25 33.98 33.98 33.98 33.98 0.0M
2024-03-22 33.85 33.85 33.85 33.85 0.0M
2024-03-21 34.17 34.17 34.17 34.17 0.0M
2024-03-20 33.57 33.57 33.57 33.57 0.0M
2024-03-19 33.15 33.15 33.15 33.15 0.0M
2024-03-18 33.09 33.09 33.09 33.09 0.0M
2024-03-15 32.98 32.98 32.98 32.98 0.0M
2024-03-14 33.48 33.48 33.48 33.48 0.0M
2024-03-13 33.59 33.59 33.59 33.59 0.0M
2024-03-12 33.73 33.73 33.73 33.73 0.0M
2024-03-11 33.82 33.82 33.82 33.82 0.0M
2024-03-08 34.19 34.19 34.19 34.19 0.0M
2024-03-07 34.25 34.25 34.25 34.25 0.0M
2024-03-06 34.12 34.12 34.12 34.12 0.0M
2024-03-05 34.33 34.33 34.33 34.33 0.0M
2024-03-04 34.59 34.59 34.59 34.59 0.0M
2024-03-01 34.44 34.44 34.44 34.44 0.0M
2024-02-29 34.19 34.19 34.19 34.19 0.0M
2024-02-28 34.77 34.77 34.77 34.77 0.0M
2024-02-27 34.78 34.78 34.78 34.78 0.0M
2024-02-26 34.09 34.09 34.09 34.09 0.0M
2024-02-23 33.72 33.72 33.72 33.72 0.0M
2024-02-22 33.37 33.37 33.37 33.37 0.0M
2024-02-21 32.54 32.54 32.54 32.54 0.0M
2024-02-20 32.84 32.84 32.84 32.84 0.0M
2024-02-19 32.66 32.66 32.66 32.66 0.0M
2024-02-16 32.72 32.72 32.72 32.72 0.0M
2024-02-15 32.42 32.42 32.42 32.42 0.0M
2024-02-14 30.43 30.43 30.43 30.43 0.0M
2024-02-13 29.41 29.41 29.41 29.41 0.0M
2024-02-12 28.85 28.85 28.85 28.85 0.0M
2024-02-09 28.80 28.80 28.80 28.80 0.0M
2024-02-08 28.63 28.63 28.63 28.63 0.0M
2024-02-07 28.91 28.91 28.91 28.91 0.0M
2024-02-06 28.78 28.78 28.78 28.78 0.0M
2024-02-05 28.79 28.79 28.79 28.79 0.0M
2024-02-02 28.80 28.80 28.80 28.80 0.0M
2024-02-01 28.66 28.66 28.66 28.66 0.0M
2024-01-31 28.97 28.97 28.97 28.97 0.0M
2024-01-30 28.91 28.91 28.91 28.91 0.0M
2024-01-29 28.96 28.96 28.96 28.96 0.0M
2024-01-26 28.17 28.17 28.17 28.17 0.0M
2024-01-25 28.80 28.80 28.80 28.80 0.0M
2024-01-24 28.94 28.94 28.94 28.94 0.0M
2024-01-23 29.54 29.54 29.54 29.54 0.0M
2024-01-22 29.32 29.32 29.32 29.32 0.0M
2024-01-19 29.49 29.49 29.49 29.49 0.0M
2024-01-18 29.60 29.60 29.60 29.60 0.0M
2024-01-17 29.54 29.54 29.54 29.54 0.0M
2024-01-16 30.09 30.09 30.09 30.09 0.0M
2024-01-15 30.34 30.34 30.34 30.34 0.0M
2024-01-12 30.13 30.13 30.13 30.13 0.0M
2024-01-11 30.24 30.24 30.24 30.24 0.0M
2024-01-10 30.23 30.23 30.23 30.23 0.0M
2024-01-09 30.47 30.47 30.47 30.47 0.0M
2024-01-08 30.06 30.06 30.06 30.06 0.0M
2024-01-05 29.99 29.99 29.99 29.99 0.0M
2024-01-04 30.16 30.16 30.16 30.16 0.0M
2024-01-03 30.44 30.44 30.44 30.44 0.0M
2024-01-02 30.10 30.10 30.10 30.10 0.0M