Vopak

VOPA
🏛️ germany →
38.92
Last Update: 2025-09-29
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
2021-12-30 30.56 30.56 30.56 30.56 0.0M
2021-12-29 30.72 30.72 30.72 30.72 0.0M
2021-12-28 30.59 30.59 30.59 30.59 0.0M
2021-12-27 30.43 30.43 30.43 30.43 0.0M
2021-12-23 30.38 30.64 30.38 30.64 0.0M
2021-12-22 30.41 30.41 30.41 30.41 0.0M
2021-12-21 30.60 30.60 30.60 30.60 0.0M
2021-12-20 30.12 30.12 30.12 30.12 0.0M
2021-12-17 29.99 30.46 29.99 30.46 0.0M
2021-12-16 29.59 29.59 29.59 29.59 0.0M
2021-12-15 29.88 29.88 29.37 29.37 0.0M
2021-12-14 29.88 29.88 29.84 29.84 0.0M
2021-12-13 29.98 30.25 29.98 30.10 0.0M
2021-12-10 30.06 30.06 30.06 30.06 0.0M
2021-12-09 30.79 30.79 30.79 30.79 0.0M
2021-12-08 31.17 31.17 31.17 31.17 0.0M
2021-12-07 31.14 31.30 31.14 31.30 0.0M
2021-12-06 30.79 30.79 30.79 30.79 0.0M
2021-12-03 31.81 31.81 31.81 31.81 0.0M
2021-12-02 32.30 32.30 32.30 32.30 0.0M
2021-12-01 33.59 33.59 33.59 33.59 0.0M
2021-11-30 32.97 32.97 32.97 32.97 0.0M
2021-11-29 34.15 34.15 34.15 34.15 0.0M
2021-11-26 32.76 32.76 32.76 32.76 0.0M
2021-11-25 33.23 33.23 33.23 33.23 0.0M
2021-11-24 33.61 33.61 33.61 33.61 0.0M
2021-11-23 33.50 33.50 33.50 33.50 0.0M
2021-11-22 33.50 33.50 33.42 33.42 0.0M
2021-11-19 33.59 33.59 33.51 33.51 0.0M
2021-11-18 34.20 34.20 34.20 34.20 0.0M
2021-11-17 34.22 34.22 34.22 34.22 0.0M
2021-11-16 34.45 34.45 34.45 34.45 0.0M
2021-11-15 34.65 34.65 34.27 34.42 0.0M
2021-11-12 33.84 33.84 33.84 33.84 0.0M
2021-11-11 34.08 34.08 34.08 34.08 0.0M
2021-11-10 33.46 33.46 33.46 33.46 0.0M
2021-11-09 33.80 33.80 33.10 33.10 0.0M
2021-11-08 34.09 34.09 33.94 33.94 0.0M
2021-11-05 34.68 34.68 34.68 34.68 0.0M
2021-11-04 34.25 34.25 34.25 34.25 0.0M
2021-11-03 33.84 33.84 33.84 33.84 0.0M
2021-11-02 33.88 33.88 33.88 33.88 0.0M
2021-11-01 34.44 34.44 34.44 34.44 0.0M
2021-10-29 34.32 34.32 34.32 34.32 0.0M
2021-10-28 34.53 34.53 34.53 34.53 0.0M
2021-10-27 35.22 35.22 35.22 35.22 0.0M
2021-10-26 34.57 34.57 34.57 34.57 0.0M
2021-10-25 35.03 35.03 35.03 35.03 0.0M
2021-10-22 35.01 35.01 35.01 35.01 0.0M
2021-10-21 34.33 34.77 34.33 34.77 0.0M
2021-10-20 36.01 36.01 36.01 36.01 0.0M
2021-10-19 35.68 35.95 35.68 35.95 0.0M
2021-10-18 36.22 36.29 35.72 35.72 0.0M
2021-10-15 35.78 35.78 35.78 35.78 0.0M
2021-10-14 35.56 35.56 35.56 35.56 0.0M
2021-10-13 35.28 35.28 35.28 35.28 0.0M
2021-10-12 34.74 34.74 34.74 34.74 0.0M
2021-10-11 34.47 34.47 34.47 34.47 0.0M
2021-10-08 34.43 34.43 34.43 34.43 0.0M
2021-10-07 34.52 34.52 34.52 34.52 0.0M
2021-10-06 34.46 34.46 34.24 34.24 0.0M
2021-10-05 34.95 34.95 34.64 34.64 0.0M
2021-10-04 33.96 33.96 33.96 33.96 0.0M
2021-10-01 33.86 33.86 33.86 33.86 0.0M
2021-09-30 34.47 34.47 34.47 34.47 0.0M
2021-09-29 34.92 34.92 34.92 34.92 0.0M
2021-09-28 34.99 34.99 34.99 34.99 0.0M
2021-09-27 35.03 35.03 35.03 35.03 0.0M
2021-09-24 34.99 34.99 34.99 34.99 0.0M
2021-09-23 34.60 34.60 34.60 34.60 0.0M
2021-09-22 34.31 34.31 34.31 34.31 0.0M
2021-09-21 34.52 34.52 34.52 34.52 0.0M
2021-09-20 34.90 34.90 34.90 34.90 0.0M
2021-09-17 35.44 35.44 35.44 35.44 0.0M
2021-09-16 35.45 35.45 35.45 35.45 0.0M
2021-09-15 35.01 35.01 35.01 35.01 0.0M
2021-09-14 35.14 35.14 35.14 35.14 0.0M
2021-09-13 34.70 35.15 34.70 35.14 0.0M
2021-09-10 35.27 35.27 35.27 35.27 0.0M
2021-09-09 35.88 35.88 35.88 35.88 0.0M
2021-09-08 35.76 35.76 35.76 35.76 0.0M
2021-09-07 35.84 35.88 35.84 35.88 0.0M
2021-09-06 35.93 35.93 35.93 35.93 0.0M
2021-09-03 36.15 36.15 36.15 36.15 0.0M
2021-09-02 36.22 36.22 36.22 36.22 0.0M
2021-09-01 36.65 36.65 36.57 36.57 0.0M
2021-08-31 36.63 36.63 36.63 36.63 0.0M
2021-08-30 36.25 36.25 36.25 36.25 0.0M
2021-08-27 35.73 35.73 35.73 35.73 0.0M
2021-08-26 35.75 35.75 35.75 35.75 0.0M
2021-08-25 35.69 35.69 35.69 35.69 0.0M
2021-08-24 35.85 35.85 35.85 35.85 0.0M
2021-08-23 36.25 36.25 36.25 36.25 0.0M
2021-08-20 36.01 36.01 35.97 35.97 0.0M
2021-08-19 35.74 35.74 35.74 35.74 0.0M
2021-08-18 35.93 35.93 35.93 35.93 0.0M
2021-08-17 35.78 35.79 35.78 35.79 0.0M
2021-08-16 35.82 35.82 35.70 35.70 0.0M
2021-08-13 35.89 35.96 35.89 35.96 0.0M
2021-08-12 36.04 36.04 36.04 36.04 0.0M
2021-08-11 35.38 36.02 35.38 36.02 0.0M
2021-08-10 35.74 35.74 35.74 35.74 0.0M
2021-08-09 35.19 35.19 35.19 35.19 0.0M
2021-08-06 35.08 35.08 35.08 35.08 0.0M
2021-08-05 35.43 35.43 35.35 35.35 0.0M
2021-08-04 35.60 35.60 35.60 35.60 0.0M
2021-08-03 35.53 35.53 35.53 35.53 0.0M
2021-08-02 35.68 35.68 35.68 35.68 0.0M
2021-07-30 35.18 35.18 35.10 35.10 0.0M
2021-07-29 36.37 36.37 36.37 36.37 0.0M
2021-07-28 38.51 38.51 35.29 35.29 0.0M
2021-07-27 38.49 38.66 38.49 38.63 0.0M
2021-07-26 38.14 38.14 38.14 38.14 0.0M
2021-07-23 38.05 38.05 38.05 38.05 0.0M
2021-07-22 37.70 37.89 37.70 37.89 0.0M
2021-07-21 37.22 37.22 37.22 37.22 0.0M
2021-07-20 37.96 37.96 37.96 37.96 0.0M
2021-07-19 38.24 38.24 38.03 38.03 0.0M
2021-07-16 37.99 38.63 37.99 38.63 0.0M
2021-07-15 38.37 38.37 38.37 38.37 0.0M
2021-07-14 38.49 38.49 38.49 38.49 0.0M
2021-07-13 38.64 38.64 38.64 38.64 0.0M
2021-07-12 38.08 38.08 38.08 38.08 0.0M
2021-07-09 38.03 38.03 38.03 38.03 0.0M
2021-07-08 38.10 38.10 38.09 38.09 0.0M
2021-07-07 37.85 38.20 37.85 38.20 0.0M
2021-07-06 38.97 38.97 38.97 38.97 0.0M
2021-07-05 38.53 38.53 38.53 38.53 0.0M
2021-07-02 38.48 38.48 38.48 38.48 0.0M
2021-07-01 38.34 38.34 38.34 38.34 0.0M
2021-06-30 38.33 38.33 38.33 38.33 0.0M
2021-06-29 38.53 38.53 38.53 38.53 0.0M
2021-06-28 38.92 38.92 38.92 38.92 0.0M
2021-06-25 38.93 38.93 38.93 38.93 0.0M
2021-06-24 38.40 38.40 38.40 38.40 0.0M
2021-06-23 38.96 38.96 38.96 38.96 0.0M
2021-06-22 38.66 38.66 38.66 38.66 0.0M
2021-06-21 38.45 38.45 38.45 38.45 0.0M
2021-06-18 39.47 39.47 39.47 39.47 0.0M
2021-06-17 39.46 39.46 39.46 39.46 0.0M
2021-06-16 39.79 39.79 39.79 39.79 0.0M
2021-06-15 39.95 39.95 39.95 39.95 0.0M
2021-06-14 39.45 39.45 39.45 39.45 0.0M
2021-06-11 39.37 39.37 39.30 39.30 0.0M
2021-06-10 39.21 39.21 39.21 39.21 0.0M
2021-06-09 39.35 39.40 39.35 39.40 0.0M
2021-06-08 39.19 39.19 39.19 39.19 0.0M
2021-06-07 38.72 38.72 38.72 38.72 0.0M
2021-06-04 38.59 38.59 38.59 38.59 0.0M
2021-06-03 38.97 38.97 38.50 38.50 0.0M
2021-06-02 38.82 38.94 38.82 38.94 0.0M
2021-06-01 38.63 38.95 38.63 38.95 0.0M
2021-05-31 38.81 38.81 38.61 38.61 0.0M
2021-05-28 38.91 39.00 38.91 39.00 0.0M
2021-05-27 39.21 39.21 39.21 39.21 0.0M
2021-05-26 38.64 38.64 38.64 38.64 0.0M
2021-05-25 38.89 38.89 38.75 38.75 0.0M
2021-05-21 38.48 38.48 38.48 38.48 0.0M
2021-05-20 38.22 38.30 38.22 38.30 0.0M
2021-05-19 38.15 38.15 38.15 38.15 0.0M
2021-05-18 38.95 38.95 38.95 38.95 0.0M
2021-05-17 38.45 38.45 38.45 38.45 0.0M
2021-05-14 38.08 38.08 38.08 38.08 0.0M
2021-05-13 38.29 38.29 38.29 38.29 0.0M
2021-05-12 38.16 38.16 38.05 38.05 0.0M
2021-05-11 38.07 38.07 38.07 38.07 0.0M
2021-05-10 37.93 38.31 37.93 38.31 0.0M
2021-05-07 37.87 37.87 37.80 37.80 0.0M
2021-05-06 38.00 38.00 38.00 38.00 0.0M
2021-05-05 37.74 37.74 37.74 37.74 0.0M
2021-05-04 37.53 37.53 37.53 37.53 0.0M
2021-05-03 38.14 38.14 38.14 38.14 0.0M
2021-04-30 38.30 38.30 38.13 38.13 0.0M
2021-04-29 37.93 38.24 37.93 38.24 0.0M
2021-04-28 37.95 37.95 37.91 37.91 0.0M
2021-04-27 38.42 38.42 38.42 38.42 0.0M
2021-04-26 37.83 38.50 37.83 38.30 0.0M
2021-04-23 37.62 37.87 37.62 37.87 0.0M
2021-04-22 39.89 39.89 38.62 38.93 0.0M
2021-04-21 41.35 41.35 41.35 41.35 0.0M
2021-04-20 41.66 41.66 41.66 41.66 0.0M
2021-04-19 41.15 41.15 41.15 41.15 0.0M
2021-04-16 41.00 41.00 41.00 41.00 0.0M
2021-04-15 41.47 41.47 41.47 41.47 0.0M
2021-04-14 41.05 41.05 41.05 41.05 0.0M
2021-04-13 40.71 40.71 40.71 40.71 0.0M
2021-04-12 41.71 41.71 41.71 41.71 0.0M
2021-04-09 41.72 41.89 41.72 41.89 0.0M
2021-04-08 42.19 42.19 41.67 41.67 0.0M
2021-04-07 41.81 42.14 41.81 42.14 0.0M
2021-04-06 42.74 42.74 42.74 42.74 0.0M
2021-04-01 42.40 43.84 42.40 43.84 0.0M
2021-03-31 42.36 42.36 42.36 42.36 0.0M
2021-03-30 42.86 42.86 42.29 42.29 0.0M
2021-03-29 42.54 42.65 42.54 42.65 0.0M
2021-03-26 42.23 42.23 42.23 42.23 0.0M
2021-03-25 41.77 42.16 41.77 42.16 0.0M
2021-03-24 41.50 41.50 41.50 41.50 0.0M
2021-03-23 41.49 41.49 41.49 41.49 0.0M
2021-03-22 41.38 41.38 41.38 41.38 0.0M
2021-03-19 40.83 40.83 40.83 40.83 0.0M
2021-03-18 41.48 41.48 41.45 41.45 0.0M
2021-03-17 41.35 41.35 41.35 41.35 0.0M
2021-03-16 41.06 41.06 41.06 41.06 0.0M
2021-03-15 40.99 41.34 40.99 40.99 0.0M
2021-03-12 41.04 41.04 41.04 41.04 0.0M
2021-03-11 40.94 40.94 40.94 40.94 0.0M
2021-03-10 40.05 40.05 39.85 39.85 0.0M
2021-03-09 40.34 40.34 40.34 40.34 0.0M
2021-03-08 41.25 41.25 41.24 41.24 0.0M
2021-03-05 40.12 40.12 40.12 40.12 0.0M
2021-03-04 39.81 39.81 39.81 39.81 0.0M
2021-03-03 39.67 39.67 39.67 39.67 0.0M
2021-03-02 39.68 40.01 39.68 40.01 0.0M
2021-03-01 39.54 39.75 39.54 39.75 0.0M
2021-02-26 39.84 39.84 39.84 39.84 0.0M
2021-02-25 39.92 40.34 39.92 40.34 0.0M
2021-02-24 40.20 40.20 40.00 40.00 0.0M
2021-02-23 40.61 40.61 40.00 40.00 0.0M
2021-02-22 40.69 40.69 40.67 40.67 0.0M
2021-02-19 40.72 40.72 40.72 40.72 0.0M
2021-02-18 42.35 42.35 42.35 42.35 0.0M
2021-02-17 44.33 44.33 44.10 44.10 0.0M
2021-02-16 44.07 44.07 44.07 44.07 0.0M
2021-02-15 43.60 43.60 43.60 43.60 0.0M
2021-02-12 43.52 43.52 43.52 43.52 0.0M
2021-02-11 42.94 42.94 42.94 42.94 0.0M
2021-02-10 43.40 43.40 43.30 43.34 0.0M
2021-02-09 42.30 42.30 42.30 42.30 0.0M
2021-02-08 42.68 42.68 42.68 42.68 0.0M
2021-02-05 42.28 42.28 42.28 42.28 0.0M
2021-02-04 42.55 42.55 42.55 42.55 0.0M
2021-02-03 42.75 42.75 42.75 42.75 0.0M
2021-02-02 42.31 42.39 42.31 42.39 0.0M
2021-02-01 41.58 41.58 41.58 41.58 0.0M
2021-01-29 41.13 41.80 41.13 41.80 0.0M
2021-01-28 41.98 41.98 41.98 41.98 0.0M
2021-01-27 42.04 42.16 42.04 42.16 0.0M
2021-01-26 41.93 41.93 41.93 41.93 0.0M
2021-01-25 42.12 42.12 42.12 42.12 0.0M
2021-01-22 42.30 42.30 42.30 42.30 0.0M
2021-01-21 42.31 42.31 42.31 42.31 0.0M
2021-01-20 42.02 42.02 42.02 42.02 0.0M
2021-01-19 43.08 43.08 42.34 42.34 0.0M
2021-01-18 42.78 42.78 42.78 42.78 0.0M
2021-01-15 42.50 42.50 42.50 42.50 0.0M
2021-01-14 43.28 43.28 42.89 42.90 0.0M
2021-01-13 42.30 42.30 42.30 42.30 0.0M
2021-01-12 41.77 41.77 41.61 41.61 0.0M
2021-01-11 41.96 41.96 41.73 41.73 0.0M
2021-01-08 41.90 41.90 41.90 41.90 0.0M
2021-01-07 42.20 42.20 42.20 42.20 0.0M
2021-01-06 42.43 42.43 42.43 42.43 0.0M
2021-01-05 43.29 43.29 43.29 43.29 0.0M
2021-01-04 42.22 42.22 42.22 42.22 0.0M