Boozt AB (publ) (CPH:BOOZT.DKK)
Denmark · Delayed Price · Currency is DKK 57.65
-0.50 (-0.86%)
Aug 1, 2025, 4:59 PM CET
VMware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 58.50 | 58.50 | 57.30 | 57.65 | 57.65 | -0.86% | 18,916 |
| Jul 31, 2025 | 58.60 | 59.25 | 58.00 | 58.15 | 58.15 | -0.77% | 37,922 |
| Jul 30, 2025 | 59.20 | 60.00 | 58.60 | 58.60 | 58.60 | -0.93% | 15,003 |
| Jul 29, 2025 | 59.90 | 60.10 | 59.00 | 59.15 | 59.15 | -0.67% | 10,949 |
| Jul 28, 2025 | 59.50 | 61.10 | 59.50 | 59.55 | 59.55 | 0.08% | 26,688 |
| Jul 25, 2025 | 59.55 | 60.00 | 59.10 | 59.50 | 59.50 | 0.17% | 16,509 |
| Jul 24, 2025 | 59.10 | 59.90 | 59.10 | 59.40 | 59.40 | 1.28% | 52,682 |
| Jul 23, 2025 | 57.00 | 59.65 | 57.00 | 58.65 | 58.65 | 3.26% | 47,421 |
| Jul 22, 2025 | 56.70 | 57.10 | 56.60 | 56.80 | 56.80 | 0.35% | 9,255 |
| Jul 21, 2025 | 56.10 | 57.00 | 56.10 | 56.60 | 56.60 | 0.71% | 7,968 |
| Jul 18, 2025 | 57.95 | 57.95 | 56.00 | 56.20 | 56.20 | -0.09% | 12,154 |
| Jul 17, 2025 | 57.10 | 57.25 | 56.15 | 56.25 | 56.25 | -0.62% | 7,879 |
| Jul 16, 2025 | 57.00 | 57.35 | 56.55 | 56.60 | 56.60 | -0.35% | 17,971 |
| Jul 15, 2025 | 56.20 | 57.75 | 56.20 | 56.80 | 56.80 | 0.71% | 11,667 |
| Jul 14, 2025 | 57.45 | 57.45 | 56.30 | 56.40 | 56.40 | -1.91% | 49,777 |
| Jul 11, 2025 | 58.20 | 58.75 | 57.40 | 57.50 | 57.50 | -1.29% | 9,848 |
| Jul 10, 2025 | 58.20 | 58.75 | 57.70 | 58.25 | 58.25 | 1.22% | 31,535 |
| Jul 9, 2025 | 58.10 | 58.10 | 56.40 | 57.55 | 57.55 | - | 10,138 |
| Jul 8, 2025 | 57.25 | 58.00 | 57.25 | 57.55 | 57.55 | 0.52% | 31,408 |
| Jul 7, 2025 | 56.60 | 57.30 | 56.20 | 57.25 | 57.25 | 0.97% | 35,643 |
| Jul 4, 2025 | 55.35 | 56.90 | 54.75 | 56.70 | 56.70 | 1.70% | 37,494 |
| Jul 3, 2025 | 55.15 | 56.05 | 55.05 | 55.75 | 55.75 | 2.39% | 25,044 |
| Jul 2, 2025 | 54.50 | 55.15 | 53.75 | 54.45 | 54.45 | 0.09% | 23,416 |
| Jul 1, 2025 | 53.00 | 54.50 | 52.90 | 54.40 | 54.40 | 2.74% | 48,796 |
| Jun 30, 2025 | 53.40 | 53.55 | 52.80 | 52.95 | 52.95 | 0.38% | 6,410 |
| Jun 27, 2025 | 51.45 | 53.00 | 51.45 | 52.75 | 52.75 | 3.03% | 18,380 |
| Jun 26, 2025 | 51.90 | 52.10 | 51.05 | 51.20 | 51.20 | -1.16% | 15,545 |
| Jun 25, 2025 | 52.40 | 52.55 | 51.75 | 51.80 | 51.80 | -0.48% | 34,553 |
| Jun 24, 2025 | 53.85 | 53.85 | 52.00 | 52.05 | 52.05 | 0.39% | 25,097 |
| Jun 23, 2025 | 52.55 | 52.60 | 51.50 | 51.85 | 51.85 | -2.26% | 34,957 |
| Jun 20, 2025 | 53.05 | 54.00 | 53.00 | 53.05 | 53.05 | 0.66% | 11,417 |
| Jun 19, 2025 | 53.10 | 53.10 | 52.30 | 52.70 | 52.70 | -1.31% | 27,945 |
| Jun 18, 2025 | 54.35 | 54.35 | 53.00 | 53.40 | 53.40 | -2.02% | 16,666 |
| Jun 17, 2025 | 54.35 | 55.20 | 54.20 | 54.50 | 54.50 | -1.27% | 35,526 |
| Jun 16, 2025 | 53.90 | 55.55 | 53.25 | 55.20 | 55.20 | 2.60% | 51,020 |
| Jun 13, 2025 | 56.50 | 56.50 | 53.80 | 53.80 | 53.80 | -4.01% | 103,596 |
| Jun 12, 2025 | 57.60 | 57.60 | 56.00 | 56.05 | 56.05 | -2.86% | 83,295 |
| Jun 11, 2025 | 58.05 | 59.00 | 57.20 | 57.70 | 57.70 | -1.03% | 74,188 |
| Jun 10, 2025 | 57.60 | 58.70 | 57.60 | 58.30 | 58.30 | 1.22% | 56,288 |
| Jun 6, 2025 | 57.00 | 57.60 | 56.40 | 57.60 | 57.60 | 1.32% | 30,153 |
| Jun 4, 2025 | 56.55 | 57.50 | 56.35 | 56.85 | 56.85 | 0.53% | 37,738 |
| Jun 3, 2025 | 56.60 | 57.05 | 56.00 | 56.55 | 56.55 | -0.09% | 91,573 |
| Jun 2, 2025 | 58.40 | 58.65 | 56.25 | 56.60 | 56.60 | -1.82% | 90,563 |
| May 28, 2025 | 58.35 | 59.20 | 57.50 | 57.65 | 57.65 | -1.20% | 20,265 |
| May 27, 2025 | 58.80 | 59.50 | 58.20 | 58.35 | 58.35 | -1.44% | 42,689 |
| May 26, 2025 | 58.40 | 59.35 | 58.40 | 59.20 | 59.20 | 1.81% | 22,321 |
| May 23, 2025 | 60.10 | 61.55 | 57.65 | 58.15 | 58.15 | -4.12% | 483,963 |
| May 22, 2025 | 61.30 | 61.30 | 60.30 | 60.65 | 60.65 | -0.90% | 13,966 |
| May 21, 2025 | 63.30 | 63.30 | 60.60 | 61.20 | 61.20 | 0.08% | 12,234 |
| May 20, 2025 | 61.75 | 61.75 | 60.95 | 61.15 | 61.15 | -0.57% | 9,238 |