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
2022-12-30 27.94 27.94 27.94 27.94 0.0M
2022-12-29 27.91 27.91 27.91 27.91 0.0M
2022-12-28 27.98 27.98 27.98 27.98 0.0M
2022-12-27 27.90 27.90 27.90 27.90 0.0M
2022-12-23 27.65 27.94 27.65 27.90 0.0M
2022-12-22 27.64 27.64 27.64 27.64 0.0M
2022-12-21 27.48 27.48 27.48 27.48 0.0M
2022-12-20 27.04 27.04 27.04 27.04 0.0M
2022-12-19 27.08 27.08 27.08 27.08 0.0M
2022-12-16 27.48 27.48 27.48 27.48 0.0M
2022-12-15 27.74 27.74 27.74 27.74 0.0M
2022-12-14 28.15 28.15 28.15 28.15 0.0M
2022-12-13 28.40 28.40 28.25 28.25 0.0M
2022-12-12 27.96 27.96 27.96 27.96 0.0M
2022-12-09 28.25 28.25 27.91 27.91 0.0M
2022-12-08 27.99 27.99 27.99 27.99 0.0M
2022-12-07 28.37 28.37 28.37 28.37 0.0M
2022-12-06 28.48 28.48 28.48 28.48 0.0M
2022-12-05 28.47 28.47 28.47 28.47 0.0M
2022-12-02 28.18 28.18 28.18 28.18 0.0M
2022-12-01 28.43 28.44 28.42 28.44 0.0M
2022-11-30 27.93 28.43 27.80 28.43 0.0M
2022-11-29 27.62 27.62 27.62 27.62 0.0M
2022-11-28 27.86 27.86 27.86 27.86 0.0M
2022-11-25 27.93 27.93 27.93 27.93 0.0M
2022-11-24 27.33 27.33 27.33 27.33 0.0M
2022-11-23 27.34 27.34 27.34 27.34 0.0M
2022-11-22 26.47 27.27 26.47 27.27 0.0M
2022-11-21 26.35 26.35 26.34 26.34 0.0M
2022-11-18 25.26 25.26 25.26 25.26 0.0M
2022-11-17 25.62 25.62 25.62 25.62 0.0M
2022-11-16 25.68 25.68 25.68 25.68 0.0M
2022-11-15 26.19 26.19 26.19 26.19 0.0M
2022-11-14 24.48 25.94 24.48 25.94 0.0M
2022-11-11 22.06 24.20 22.06 24.20 0.0M
2022-11-10 21.27 21.27 21.27 21.27 0.0M
2022-11-09 21.12 21.12 21.12 21.12 0.0M
2022-11-08 21.31 21.31 21.31 21.31 0.0M
2022-11-07 21.59 21.59 21.59 21.59 0.0M
2022-11-04 20.35 20.35 20.35 20.35 0.0M
2022-11-03 20.31 20.31 20.31 20.31 0.0M
2022-11-02 20.85 20.85 20.85 20.85 0.0M
2022-11-01 20.80 21.26 20.80 21.26 0.0M
2022-10-31 19.47 19.47 19.47 19.47 0.0M
2022-10-28 19.48 19.48 19.48 19.48 0.0M
2022-10-27 19.48 19.48 19.48 19.48 0.0M
2022-10-26 19.07 19.07 19.07 19.07 0.0M
2022-10-25 19.32 19.32 19.32 19.32 0.0M
2022-10-24 19.96 19.96 19.20 19.20 0.0M
2022-10-21 19.67 19.67 19.67 19.67 0.0M
2022-10-20 19.83 19.83 19.83 19.83 0.0M
2022-10-19 20.00 20.00 20.00 20.00 0.0M
2022-10-18 20.21 20.21 20.21 20.21 0.0M
2022-10-17 19.63 20.01 19.63 20.01 0.0M
2022-10-14 19.76 19.76 19.67 19.67 0.0M
2022-10-13 19.17 19.37 19.17 19.37 0.0M
2022-10-12 19.03 19.03 19.03 19.03 0.0M
2022-10-11 19.10 19.10 18.99 18.99 0.0M
2022-10-10 19.02 19.02 19.02 19.02 0.0M
2022-10-07 19.40 19.40 19.40 19.40 0.0M
2022-10-06 19.49 19.56 19.49 19.56 0.0M
2022-10-05 19.35 19.35 19.35 19.35 0.0M
2022-10-04 19.14 19.14 19.14 19.14 0.0M
2022-10-03 18.47 18.47 18.47 18.47 0.0M
2022-09-30 18.50 18.50 18.50 18.50 0.0M
2022-09-29 18.73 18.73 18.21 18.21 0.0M
2022-09-28 18.94 18.94 18.67 18.67 0.0M
2022-09-27 18.92 19.06 18.92 19.06 0.0M
2022-09-26 18.97 19.40 18.83 18.83 0.0M
2022-09-23 20.49 20.49 20.14 20.14 0.0M
2022-09-22 20.52 20.86 20.42 20.45 0.0M
2022-09-21 20.01 20.01 20.01 20.01 0.0M
2022-09-20 20.56 20.56 20.56 20.56 0.0M
2022-09-19 20.87 20.87 20.87 20.87 0.0M
2022-09-16 21.20 21.20 21.20 21.20 0.0M
2022-09-15 21.72 21.72 21.70 21.70 0.0M
2022-09-14 21.62 21.62 21.62 21.62 0.0M
2022-09-13 22.35 22.35 22.35 22.35 0.0M
2022-09-12 21.63 21.63 21.63 21.63 0.0M
2022-09-09 21.16 21.16 21.16 21.16 0.0M
2022-09-08 21.60 21.60 21.60 21.60 0.0M
2022-09-07 21.83 21.83 21.83 21.83 0.0M
2022-09-06 22.14 22.20 22.14 22.20 0.0M
2022-09-05 21.43 21.43 21.43 21.43 0.0M
2022-09-02 21.75 21.75 21.75 21.75 0.0M
2022-09-01 21.71 21.71 21.70 21.70 0.0M
2022-08-31 21.83 21.83 21.83 21.83 0.0M
2022-08-30 22.05 22.05 22.05 22.05 0.0M
2022-08-29 21.39 21.39 21.39 21.39 0.0M
2022-08-26 22.16 22.16 22.16 22.16 0.0M
2022-08-25 22.31 22.31 22.31 22.31 0.0M
2022-08-24 22.05 22.05 22.05 22.05 0.0M
2022-08-23 21.73 21.73 21.73 21.73 0.0M
2022-08-22 22.06 22.06 22.06 22.06 0.0M
2022-08-19 22.32 22.32 22.32 22.32 0.0M
2022-08-18 22.30 22.30 22.30 22.30 0.0M
2022-08-17 22.65 22.65 22.45 22.45 0.0M
2022-08-16 22.58 22.58 22.58 22.58 0.0M
2022-08-15 22.32 22.59 22.32 22.59 0.0M
2022-08-12 22.24 22.24 22.24 22.24 0.0M
2022-08-11 22.24 22.24 22.24 22.24 0.0M
2022-08-10 21.86 22.02 21.86 22.02 0.0M
2022-08-09 21.93 22.09 21.93 22.09 0.0M
2022-08-08 21.95 22.05 21.88 22.05 0.0M
2022-08-05 21.84 21.84 21.84 21.84 0.0M
2022-08-04 21.99 21.99 21.99 21.99 0.0M
2022-08-03 21.82 21.82 21.82 21.82 0.0M
2022-08-02 22.28 22.28 22.28 22.28 0.0M
2022-08-01 22.40 22.40 22.40 22.40 0.0M
2022-07-29 21.86 21.86 21.86 21.86 0.0M
2022-07-28 22.68 22.68 22.68 22.68 0.0M
2022-07-27 23.12 23.12 23.12 23.12 0.0M
2022-07-26 23.38 23.38 23.38 23.38 0.0M
2022-07-25 23.40 23.40 23.40 23.40 0.0M
2022-07-22 23.26 23.26 23.26 23.26 0.0M
2022-07-21 23.55 23.55 23.43 23.43 0.0M
2022-07-20 24.00 24.00 24.00 24.00 0.0M
2022-07-19 23.55 24.01 23.55 24.01 0.0M
2022-07-18 23.53 23.53 23.53 23.53 0.0M
2022-07-15 23.20 23.20 23.20 23.20 0.0M
2022-07-14 23.76 23.76 22.99 22.99 0.0M
2022-07-13 23.52 23.52 23.52 23.52 0.0M
2022-07-12 23.57 23.57 23.57 23.57 0.0M
2022-07-11 23.70 24.09 23.70 24.09 0.0M
2022-07-08 23.86 24.08 23.86 24.08 0.0M
2022-07-07 23.57 23.57 23.57 23.57 0.0M
2022-07-06 24.08 24.08 24.08 24.08 0.0M
2022-07-05 24.25 24.25 24.25 24.25 0.0M
2022-07-04 24.21 24.29 24.21 24.29 0.0M
2022-07-01 23.88 23.88 23.88 23.88 0.0M
2022-06-30 24.42 24.42 24.42 24.42 0.0M
2022-06-29 24.27 24.68 24.27 24.68 0.0M
2022-06-28 24.26 24.45 24.26 24.45 0.0M
2022-06-27 22.94 23.88 22.94 23.88 0.0M
2022-06-24 23.26 23.26 23.26 23.26 0.0M
2022-06-23 23.14 23.14 23.14 23.14 0.0M
2022-06-22 22.72 22.97 22.72 22.97 0.0M
2022-06-21 23.31 23.31 23.31 23.31 0.0M
2022-06-20 23.33 23.33 23.33 23.33 0.0M
2022-06-17 23.60 23.60 23.60 23.60 0.0M
2022-06-16 24.18 24.18 24.18 24.18 0.0M
2022-06-15 24.56 24.56 24.56 24.56 0.0M
2022-06-14 25.32 25.32 25.32 25.32 0.0M
2022-06-13 25.86 26.02 25.86 26.02 0.0M
2022-06-10 26.46 26.46 26.39 26.39 0.0M
2022-06-09 27.04 27.04 26.80 26.80 0.0M
2022-06-08 27.58 27.58 27.58 27.58 0.0M
2022-06-07 27.04 27.04 27.04 27.04 0.0M
2022-06-06 26.45 26.45 26.45 26.45 0.0M
2022-06-03 26.51 26.51 26.51 26.51 0.0M
2022-06-02 26.23 26.56 26.23 26.56 0.0M
2022-06-01 26.83 26.83 26.45 26.45 0.0M
2022-05-31 26.75 27.13 26.75 27.13 0.0M
2022-05-30 26.52 26.52 26.52 26.52 0.0M
2022-05-27 25.76 26.07 25.76 26.07 0.0M
2022-05-26 25.26 25.26 25.26 25.26 0.0M
2022-05-25 25.19 25.38 25.19 25.29 0.0M
2022-05-24 25.25 25.55 25.25 25.55 0.0M
2022-05-23 25.69 25.69 25.69 25.69 0.0M
2022-05-20 25.28 25.28 25.28 25.28 0.0M
2022-05-19 25.00 25.00 25.00 25.00 0.0M
2022-05-18 25.96 25.96 25.96 25.96 0.0M
2022-05-17 26.26 26.26 26.26 26.26 0.0M
2022-05-16 25.61 25.61 25.61 25.61 0.0M
2022-05-13 25.69 25.69 25.69 25.69 0.0M
2022-05-12 24.73 24.73 24.73 24.73 0.0M
2022-05-11 24.97 24.97 24.97 24.97 0.0M
2022-05-10 24.93 24.93 24.93 24.93 0.0M
2022-05-09 25.11 25.11 25.11 25.11 0.0M
2022-05-06 25.65 25.65 25.65 25.65 0.0M
2022-05-05 26.63 26.63 26.63 26.63 0.0M
2022-05-04 26.54 26.54 26.54 26.54 0.0M
2022-05-03 26.45 26.45 26.45 26.45 0.0M
2022-05-02 25.15 25.15 25.15 25.15 0.0M
2022-04-29 25.75 25.82 25.75 25.82 0.0M
2022-04-28 25.66 26.04 25.66 26.04 0.0M
2022-04-27 26.08 26.08 25.94 25.94 0.0M
2022-04-26 26.82 26.82 26.82 26.82 0.0M
2022-04-25 27.18 27.18 27.18 27.18 0.0M
2022-04-22 27.87 27.96 27.87 27.96 0.0M
2022-04-21 29.41 29.41 29.09 29.09 0.0M
2022-04-20 28.06 28.06 28.06 28.06 0.0M
2022-04-19 27.66 27.85 27.66 27.85 0.0M
2022-04-14 27.85 28.01 27.85 28.00 0.0M
2022-04-13 27.83 28.47 27.83 28.47 0.0M
2022-04-12 27.87 27.87 27.87 27.87 0.0M
2022-04-11 27.77 27.77 27.77 27.77 0.0M
2022-04-08 28.29 28.29 27.85 27.85 0.0M
2022-04-07 28.80 28.80 28.80 28.80 0.0M
2022-04-06 29.96 29.96 28.35 28.84 0.0M
2022-04-05 29.94 30.16 29.94 30.16 0.0M
2022-04-04 29.76 30.14 29.76 30.14 0.0M
2022-04-01 29.28 29.28 29.28 29.28 0.0M
2022-03-31 28.65 29.46 28.65 29.46 0.0M
2022-03-30 28.37 28.37 28.37 28.37 0.0M
2022-03-29 28.64 28.64 28.50 28.50 0.0M
2022-03-28 28.89 28.89 28.89 28.89 0.0M
2022-03-25 28.08 29.35 28.08 29.35 0.0M
2022-03-24 28.24 28.24 28.00 28.00 0.0M
2022-03-23 28.08 28.41 28.08 28.20 0.0M
2022-03-22 28.11 28.23 28.11 28.19 0.0M
2022-03-21 28.24 28.85 28.24 28.50 0.0M
2022-03-18 28.36 28.36 28.36 28.36 0.0M
2022-03-17 28.56 28.92 28.56 28.92 0.0M
2022-03-16 28.15 28.15 28.15 28.15 0.0M
2022-03-15 28.11 28.17 28.11 28.17 0.0M
2022-03-14 28.38 28.38 28.38 28.38 0.0M
2022-03-11 28.78 28.78 28.54 28.54 0.0M
2022-03-10 27.83 27.83 27.83 27.83 0.0M
2022-03-09 27.24 27.24 27.24 27.24 0.0M
2022-03-08 26.89 26.89 25.80 26.59 0.0M
2022-03-07 30.98 30.98 25.83 27.11 0.0M
2022-03-04 33.15 33.15 33.15 33.15 0.0M
2022-03-03 33.08 33.25 33.08 33.25 0.0M
2022-03-02 31.98 33.02 31.98 33.02 0.0M
2022-03-01 33.04 33.04 32.95 32.95 0.0M
2022-02-28 31.50 32.35 31.50 32.34 0.0M
2022-02-25 30.13 30.13 30.13 30.13 0.0M
2022-02-24 30.63 30.63 29.77 29.77 0.0M
2022-02-23 31.08 31.08 31.08 31.08 0.0M
2022-02-22 30.76 31.26 30.76 31.25 0.0M
2022-02-21 31.89 31.89 31.89 31.89 0.0M
2022-02-18 31.39 31.39 31.39 31.39 0.0M
2022-02-17 30.45 30.45 30.45 30.45 0.0M
2022-02-16 31.18 31.18 31.18 31.18 0.0M
2022-02-15 30.80 30.80 30.80 30.80 0.0M
2022-02-14 31.31 31.31 31.31 31.31 0.0M
2022-02-11 31.32 31.32 31.32 31.32 0.0M
2022-02-10 31.46 31.46 31.46 31.46 0.0M
2022-02-09 30.73 31.50 30.73 31.50 0.0M
2022-02-08 30.72 30.72 30.72 30.72 0.0M
2022-02-07 30.49 30.83 30.49 30.83 0.0M
2022-02-04 30.76 30.76 30.76 30.76 0.0M
2022-02-03 31.47 31.47 31.47 31.47 0.0M
2022-02-02 31.09 31.09 31.09 31.09 0.0M
2022-02-01 30.75 30.75 30.75 30.75 0.0M
2022-01-31 30.61 30.61 30.61 30.61 0.0M
2022-01-28 30.19 30.19 30.19 30.19 0.0M
2022-01-27 29.95 29.95 29.95 29.95 0.0M
2022-01-26 30.21 30.21 30.21 30.21 0.0M
2022-01-25 29.13 30.04 29.13 30.04 0.0M
2022-01-24 29.39 29.39 29.39 29.39 0.0M
2022-01-21 29.93 29.93 29.93 29.93 0.0M
2022-01-20 30.34 30.34 30.34 30.34 0.0M
2022-01-19 30.24 30.24 30.24 30.24 0.0M
2022-01-18 30.49 30.49 30.31 30.31 0.0M
2022-01-17 31.00 31.00 31.00 31.00 0.0M
2022-01-14 31.52 31.52 31.52 31.52 0.0M
2022-01-13 30.96 31.70 30.96 31.70 0.0M
2022-01-12 31.39 31.39 31.06 31.06 0.0M
2022-01-11 30.79 30.79 30.79 30.79 0.0M
2022-01-10 30.58 30.58 30.58 30.58 0.0M
2022-01-07 30.79 30.79 30.79 30.79 0.0M
2022-01-06 30.64 30.64 30.64 30.64 0.0M
2022-01-05 31.19 31.19 30.99 30.99 0.0M
2022-01-04 31.03 31.35 31.03 31.35 0.0M
2022-01-03 30.75 30.75 30.75 30.75 0.0M