Vopak

VOPA
🏛️ germany →
38.70
Last Update: 2025-10-02
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
2025-10-02 39.26 39.26 38.70 38.70 0.0M
2025-10-01 39.08 39.20 39.00 39.20 0.0M
2025-09-30 39.34 39.34 38.74 38.96 0.0M
2025-09-29 39.24 39.34 38.98 39.14 0.0M
2025-09-26 38.82 39.22 38.82 39.08 0.0M
2025-09-25 38.58 38.72 38.58 38.72 0.0M
2025-09-24 38.44 38.64 38.16 38.46 0.0M
2025-09-23 38.98 38.98 38.38 38.38 0.0M
2025-09-22 38.10 38.80 38.08 38.80 0.0M
2025-09-19 38.70 38.74 37.24 37.46 0.0M
2025-09-18 38.78 38.92 38.72 38.84 0.0M
2025-09-17 39.52 39.52 38.66 38.90 0.0M
2025-09-16 39.92 39.92 39.18 39.36 0.0M
2025-09-15 40.78 40.98 39.98 39.98 0.0M
2025-09-12 40.50 40.98 40.50 40.72 0.0M
2025-09-11 40.46 40.60 40.46 40.60 0.0M
2025-09-10 40.76 40.76 40.34 40.48 0.0M
2025-09-09 41.38 41.64 41.38 41.56 0.0M
2025-09-08 41.86 41.86 41.34 41.42 0.0M
2025-09-05 41.40 41.40 41.22 41.36 0.0M
2025-09-04 41.12 41.36 41.12 41.36 0.0M
2025-09-03 41.08 41.08 40.94 40.94 0.0M
2025-09-02 41.10 41.26 41.10 41.26 0.0M
2025-09-01 41.52 41.52 41.26 41.26 0.0M
2025-08-29 41.00 41.50 41.00 41.50 0.0M
2025-08-28 42.10 42.10 41.14 41.14 0.0M
2025-08-27 41.46 42.26 41.46 42.26 0.0M
2025-08-26 41.58 41.58 41.26 41.44 0.0M
2025-08-25 41.84 41.84 41.72 41.76 0.0M
2025-08-22 41.80 41.98 41.76 41.98 0.0M
2025-08-21 41.86 41.86 41.86 41.86 0.0M
2025-08-20 41.80 41.80 41.80 41.80 0.0M
2025-08-19 41.48 41.48 41.48 41.48 0.0M
2025-08-18 41.54 41.58 41.46 41.58 0.0M
2025-08-15 41.54 41.54 41.54 41.54 0.0M
2025-08-14 41.56 41.60 41.50 41.50 0.0M
2025-08-13 41.70 41.70 41.36 41.40 0.0M
2025-08-12 42.00 42.00 41.72 41.72 0.0M
2025-08-11 42.20 42.20 41.92 41.92 0.0M
2025-08-08 42.64 42.64 42.42 42.42 0.0M
2025-08-07 42.38 42.38 42.32 42.32 0.0M
2025-08-06 43.44 43.44 42.82 42.82 0.0M
2025-08-05 43.06 43.26 43.06 43.18 0.0M
2025-08-04 42.68 43.12 42.58 43.12 0.0M
2025-08-01 42.08 42.66 41.96 42.66 0.0M
2025-07-31 41.76 41.86 41.28 41.60 0.0M
2025-07-30 40.72 42.72 40.62 41.60 0.0M
2025-07-29 40.30 40.46 40.28 40.46 0.0M
2025-07-28 40.56 40.56 39.94 39.94 0.0M
2025-07-25 39.84 39.84 39.60 39.64 0.0M
2025-07-24 40.66 40.66 40.30 40.30 0.0M
2025-07-23 40.54 40.56 40.46 40.56 0.0M
2025-07-22 40.90 40.90 40.40 40.40 0.0M
2025-07-21 41.22 41.44 41.04 41.04 0.0M
2025-07-18 41.40 41.40 41.22 41.22 0.0M
2025-07-17 41.54 41.54 41.34 41.36 0.0M
2025-07-16 41.34 41.54 41.30 41.30 0.0M
2025-07-15 41.26 41.42 41.26 41.42 0.0M
2025-07-14 40.86 41.36 40.86 41.32 0.0M
2025-07-11 41.44 41.48 41.02 41.18 0.0M
2025-07-10 41.04 41.04 40.88 40.98 0.0M
2025-07-09 41.28 41.28 41.00 41.00 0.0M
2025-07-08 41.26 41.26 41.06 41.16 0.0M
2025-07-07 41.34 41.46 41.18 41.46 0.0M
2025-07-04 41.60 41.60 41.42 41.46 0.0M
2025-07-03 41.68 41.68 41.56 41.56 0.0M
2025-07-02 41.16 41.16 40.88 40.88 0.0M
2025-07-01 42.04 42.04 41.70 41.74 0.0M
2025-06-30 41.90 42.08 41.86 42.02 0.0M
2025-06-27 42.20 42.20 41.68 41.88 0.0M
2025-06-26 41.38 42.04 41.22 42.04 0.0M
2025-06-25 41.34 41.64 41.34 41.56 0.0M
2025-06-24 42.74 43.10 41.22 41.22 0.0M
2025-06-23 41.58 42.24 41.58 42.24 0.0M
2025-06-20 41.76 42.00 41.74 41.92 0.0M
2025-06-19 41.10 41.50 41.10 41.50 0.0M
2025-06-18 41.10 41.14 41.10 41.12 0.0M
2025-06-17 41.10 41.66 41.10 41.66 0.0M
2025-06-16 41.40 41.70 41.00 41.02 0.0M
2025-06-13 39.78 41.38 39.50 41.00 0.0M
2025-06-12 40.82 40.92 40.82 40.88 0.0M
2025-06-11 41.00 41.00 41.00 41.00 0.0M
2025-06-10 40.96 41.06 40.90 41.06 0.0M
2025-06-09 40.98 41.12 40.98 41.06 0.0M
2025-06-06 40.64 40.98 40.64 40.90 0.0M
2025-06-05 41.00 41.00 40.76 40.76 0.0M
2025-06-04 41.00 41.00 41.00 41.00 0.0M
2025-06-03 41.32 41.32 41.12 41.28 0.0M
2025-06-02 40.02 41.50 40.02 41.50 0.0M
2025-05-30 40.44 40.62 40.42 40.42 0.0M
2025-05-29 40.28 40.36 40.28 40.30 0.0M
2025-05-28 40.28 40.28 40.06 40.06 0.0M
2025-05-27 40.00 40.48 40.00 40.48 0.0M
2025-05-26 40.04 40.04 39.62 40.04 0.0M
2025-05-23 39.36 39.72 39.28 39.60 0.0M
2025-05-22 39.56 39.64 39.56 39.64 0.0M
2025-05-21 38.38 39.48 38.22 38.86 0.0M
2025-05-20 38.36 38.40 38.28 38.40 0.0M
2025-05-19 38.60 39.02 38.58 39.02 0.0M
2025-05-16 38.38 38.68 38.38 38.68 0.0M
2025-05-15 38.02 38.42 38.02 38.42 0.0M
2025-05-14 38.36 38.36 38.00 38.22 0.0M
2025-05-13 37.46 37.96 37.36 37.96 0.0M
2025-05-12 37.64 37.66 37.40 37.40 0.0M
2025-05-09 37.84 37.96 37.72 37.72 0.0M
2025-05-08 37.90 37.92 37.72 37.72 0.0M
2025-05-07 37.16 37.22 37.12 37.12 0.0M
2025-05-06 37.06 37.20 37.00 37.14 0.0M
2025-05-05 36.82 37.14 36.82 37.06 0.0M
2025-05-02 36.52 37.00 36.40 36.90 0.0M
2025-04-30 36.40 36.42 36.22 36.22 0.0M
2025-04-29 36.18 36.98 36.18 36.30 0.0M
2025-04-28 35.74 36.16 35.72 36.10 0.0M
2025-04-25 35.64 35.80 35.18 35.74 0.0M
2025-04-24 37.30 37.60 37.20 37.32 0.0M
2025-04-23 36.42 37.00 35.38 36.78 0.0M
2025-04-22 38.80 38.80 38.80 38.80 0.0M
2025-04-17 38.78 38.88 38.66 38.80 0.0M
2025-04-16 38.00 38.54 38.00 38.38 0.0M
2025-04-15 38.20 38.30 38.18 38.30 0.0M
2025-04-14 37.82 37.86 37.32 37.56 0.0M
2025-04-11 37.18 37.48 36.76 37.48 0.0M
2025-04-10 39.48 39.48 37.00 37.00 0.0M
2025-04-09 36.20 40.00 36.20 40.00 0.0M
2025-04-08 37.18 37.34 36.00 36.00 0.0M
2025-04-07 36.10 36.58 35.50 36.48 0.0M
2025-04-04 38.72 38.72 37.00 37.00 0.0M
2025-04-03 40.22 40.22 39.44 39.60 0.0M
2025-04-02 40.10 40.42 39.98 40.42 0.0M
2025-04-01 40.00 40.00 40.00 40.00 0.0M
2025-03-31 40.04 40.04 40.02 40.02 0.0M
2025-03-28 40.74 40.74 40.32 40.50 0.0M
2025-03-27 40.22 40.22 40.22 40.22 0.0M
2025-03-26 40.96 41.24 40.90 41.24 0.0M
2025-03-25 40.32 40.74 40.32 40.50 0.0M
2025-03-24 40.34 40.34 39.90 39.90 0.0M
2025-03-21 40.00 40.04 39.82 39.88 0.0M
2025-03-20 40.14 40.20 40.14 40.20 0.0M
2025-03-19 39.80 39.80 39.80 39.80 0.0M
2025-03-18 40.14 40.14 39.84 39.84 0.0M
2025-03-17 39.44 40.06 39.44 40.06 0.0M
2025-03-14 39.36 39.70 39.36 39.52 0.0M
2025-03-13 40.00 40.00 39.20 39.20 0.0M
2025-03-12 39.80 40.30 39.80 40.30 0.0M
2025-03-11 39.58 39.60 39.36 39.36 0.0M
2025-03-10 39.96 39.98 39.08 39.26 0.0M
2025-03-07 39.84 40.16 39.80 40.16 0.0M
2025-03-06 41.14 41.14 39.80 39.80 0.0M
2025-03-05 41.60 41.60 40.44 40.86 0.0M
2025-03-04 40.96 40.96 40.82 40.82 0.0M
2025-03-03 40.84 41.40 40.84 40.96 0.0M
2025-02-28 41.10 41.12 40.70 40.86 0.0M
2025-02-27 40.62 40.94 40.62 40.94 0.0M
2025-02-26 39.64 41.00 39.64 40.50 0.0M
2025-02-25 39.06 39.50 38.94 39.32 0.0M
2025-02-24 39.50 39.50 38.92 38.92 0.0M
2025-02-21 39.80 39.80 39.00 39.00 0.0M
2025-02-20 42.12 42.12 39.44 39.76 0.0M
2025-02-19 45.52 45.52 41.92 42.76 0.0M
2025-02-18 44.62 45.18 44.62 45.14 0.0M
2025-02-17 44.78 44.92 44.78 44.92 0.0M
2025-02-14 44.78 44.78 44.66 44.72 0.0M
2025-02-13 43.96 44.42 43.96 44.42 0.0M
2025-02-12 44.88 44.88 44.40 44.50 0.0M
2025-02-11 44.88 44.88 44.88 44.88 0.0M
2025-02-10 44.80 44.80 44.80 44.80 0.0M
2025-02-07 44.62 44.62 44.62 44.62 0.0M
2025-02-05 44.82 44.92 44.82 44.92 0.0M
2025-02-04 43.28 44.20 43.28 44.20 0.0M
2025-02-03 43.62 43.62 43.52 43.52 0.0M
2025-01-31 43.94 44.20 43.92 44.06 0.0M
2025-01-30 43.08 43.58 43.08 43.58 0.0M
2025-01-29 42.92 43.16 42.92 43.04 0.0M
2025-01-28 43.16 43.20 43.16 43.20 0.0M
2025-01-27 43.08 43.54 43.08 43.34 0.0M
2025-01-24 44.72 44.72 43.28 43.28 0.0M
2025-01-22 44.62 44.82 44.62 44.82 0.0M
2025-01-20 44.50 44.78 44.50 44.78 0.0M
2025-01-17 45.00 45.20 44.92 45.00 0.0M
2025-01-16 44.34 44.48 44.34 44.48 0.0M
2025-01-15 43.16 44.32 43.16 44.32 0.0M
2025-01-14 42.88 42.88 42.50 42.50 0.0M
2025-01-13 42.56 42.56 42.30 42.30 0.0M
2025-01-10 43.52 43.52 43.22 43.22 0.0M
2025-01-09 43.74 43.74 43.74 43.74 0.0M
2025-01-08 42.86 43.08 42.86 43.06 0.0M
2025-01-07 43.46 43.46 43.16 43.44 0.0M
2025-01-06 44.68 44.68 43.80 43.84 0.0M
2025-01-03 44.20 44.66 44.20 44.66 0.0M
2025-01-02 42.88 43.76 42.88 43.76 0.0M