DNB Bank ASA (OSL:DNB)
Norway · Delayed Price · Currency is NOK 257.70
-4.60 (-1.75%)
Aug 1, 2025, 4:29 PM CET
VMware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 260.80 | 262.60 | 257.70 | 257.70 | 257.70 | -1.75% | 1,633,637 |
| Jul 31, 2025 | 260.90 | 263.50 | 260.60 | 262.30 | 262.30 | 0.54% | 1,580,892 |
| Jul 30, 2025 | 259.20 | 260.90 | 258.80 | 260.90 | 260.90 | 0.19% | 1,032,232 |
| Jul 29, 2025 | 260.00 | 260.80 | 258.50 | 260.40 | 260.40 | 0.35% | 1,633,761 |
| Jul 28, 2025 | 260.10 | 261.30 | 258.90 | 259.50 | 259.50 | 0.08% | 1,088,483 |
| Jul 25, 2025 | 260.90 | 261.40 | 258.00 | 259.30 | 259.30 | -0.54% | 1,193,976 |
| Jul 24, 2025 | 260.00 | 262.50 | 259.80 | 260.70 | 260.70 | 0.85% | 1,821,265 |
| Jul 23, 2025 | 258.30 | 259.60 | 257.60 | 258.50 | 258.50 | 0.47% | 1,200,703 |
| Jul 22, 2025 | 258.10 | 259.90 | 256.70 | 257.30 | 257.30 | -0.27% | 1,644,178 |
| Jul 21, 2025 | 259.00 | 259.00 | 256.60 | 258.00 | 258.00 | -0.19% | 1,155,154 |
| Jul 18, 2025 | 258.90 | 259.10 | 257.60 | 258.50 | 258.50 | 0.15% | 2,500,886 |
| Jul 17, 2025 | 261.80 | 261.80 | 257.90 | 258.10 | 258.10 | -0.88% | 1,876,381 |
| Jul 16, 2025 | 263.50 | 263.50 | 259.80 | 260.40 | 260.40 | -0.46% | 1,556,174 |
| Jul 15, 2025 | 264.20 | 264.50 | 260.70 | 261.60 | 261.60 | -0.57% | 1,875,624 |
| Jul 14, 2025 | 259.00 | 264.30 | 256.80 | 263.10 | 263.10 | 1.43% | 2,773,617 |
| Jul 11, 2025 | 268.20 | 269.00 | 258.90 | 259.40 | 259.40 | -8.82% | 6,624,050 |
| Jul 10, 2025 | 283.10 | 284.50 | 279.90 | 284.50 | 284.50 | 0.96% | 1,435,095 |
| Jul 9, 2025 | 283.60 | 284.50 | 281.50 | 281.80 | 281.80 | -0.28% | 1,703,477 |
| Jul 8, 2025 | 281.70 | 283.00 | 281.30 | 282.60 | 282.60 | 0.61% | 1,531,634 |
| Jul 7, 2025 | 278.30 | 281.10 | 278.30 | 280.90 | 280.90 | 0.97% | 973,837 |
| Jul 4, 2025 | 278.40 | 279.10 | 277.20 | 278.20 | 278.20 | -0.29% | 724,361 |
| Jul 3, 2025 | 278.40 | 279.30 | 275.80 | 279.00 | 279.00 | 0.54% | 984,287 |
| Jul 2, 2025 | 275.80 | 279.10 | 274.00 | 277.50 | 277.50 | 1.20% | 1,270,304 |
| Jul 1, 2025 | 278.90 | 279.00 | 273.40 | 274.20 | 274.20 | -1.58% | 1,469,514 |
| Jun 30, 2025 | 278.60 | 279.30 | 276.70 | 278.60 | 278.60 | 0.65% | 1,465,049 |
| Jun 27, 2025 | 275.40 | 277.70 | 274.10 | 276.80 | 276.80 | 0.91% | 1,124,330 |
| Jun 26, 2025 | 274.60 | 276.20 | 273.50 | 274.30 | 274.30 | -0.07% | 1,314,958 |
| Jun 25, 2025 | 272.00 | 277.20 | 272.00 | 274.50 | 274.50 | 0.88% | 1,642,010 |
| Jun 24, 2025 | 272.90 | 274.80 | 272.10 | 272.10 | 272.10 | 0.70% | 1,871,314 |
| Jun 23, 2025 | 275.00 | 275.00 | 270.20 | 270.20 | 270.20 | -2.42% | 3,446,872 |
| Jun 20, 2025 | 272.30 | 276.90 | 272.30 | 276.90 | 276.90 | 1.76% | 13,004,311 |
| Jun 19, 2025 | 281.00 | 281.40 | 270.30 | 272.10 | 272.10 | -3.48% | 2,921,111 |
| Jun 18, 2025 | 279.10 | 281.90 | 278.40 | 281.90 | 281.90 | 1.22% | 1,788,857 |
| Jun 17, 2025 | 281.10 | 281.80 | 278.20 | 278.50 | 278.50 | -1.38% | 1,364,851 |
| Jun 16, 2025 | 279.50 | 283.10 | 279.00 | 282.40 | 282.40 | 1.44% | 1,950,363 |
| Jun 13, 2025 | 277.20 | 279.90 | 276.10 | 278.40 | 278.40 | -0.57% | 1,352,685 |
| Jun 12, 2025 | 278.20 | 280.20 | 276.90 | 280.00 | 280.00 | 0.47% | 1,371,163 |
| Jun 11, 2025 | 277.80 | 279.70 | 276.80 | 278.70 | 278.70 | 0.50% | 1,402,865 |
| Jun 10, 2025 | 277.80 | 278.20 | 276.00 | 277.30 | 277.30 | - | 1,284,846 |
| Jun 6, 2025 | 276.90 | 278.40 | 276.20 | 277.30 | 277.30 | 0.36% | 887,654 |
| Jun 5, 2025 | 275.00 | 276.90 | 274.20 | 276.30 | 276.30 | 0.51% | 1,171,168 |
| Jun 4, 2025 | 274.40 | 276.10 | 273.20 | 274.90 | 274.90 | 0.18% | 1,266,940 |
| Jun 3, 2025 | 276.90 | 276.90 | 272.90 | 274.40 | 274.40 | -0.40% | 1,214,805 |
| Jun 2, 2025 | 272.80 | 275.50 | 271.70 | 275.50 | 275.50 | 0.80% | 1,439,110 |
| May 30, 2025 | 273.80 | 276.80 | 273.00 | 273.30 | 273.30 | 0.04% | 4,754,425 |
| May 28, 2025 | 278.00 | 278.90 | 272.70 | 273.20 | 273.20 | -1.66% | 1,421,904 |
| May 27, 2025 | 276.60 | 278.90 | 276.20 | 277.80 | 277.80 | 0.62% | 1,045,635 |
| May 26, 2025 | 277.70 | 278.90 | 275.80 | 276.10 | 276.10 | 0.18% | 707,391 |
| May 23, 2025 | 276.00 | 279.50 | 270.80 | 275.60 | 275.60 | - | 1,813,716 |
| May 22, 2025 | 276.70 | 276.70 | 273.20 | 275.60 | 275.60 | -0.76% | 1,805,834 |