Boozt AB Historical Data - BOK | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Boozt AB (BOK)
Boozt AB (BOK) Historical

Boozt AB (BOK)

9.97

-0.12

(-1.19%)

Closed 12 January 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.569999	-5.40796066489	10.539999	11.38	10.34	106	11.04788644	DE
4	-0.85	-7.85582255083	10.82	11.38	10.34	98	11.00494915	DE
12	-0.88	-8.11059907834	10.85	11.38	8.77	319	9.84132844	DE
26	-0.16	-1.57946692991	10.13	11.38	8.77	258	9.86082645	DE
52	-1.48	-12.9257641921	11.45	12.25	8.77	234	10.41430803	DE
156	1.8500001	22.7832527436	8.1199999	12.49	6.555	298	9.94351868	DE
260	1.8500001	22.7832527436	8.1199999	12.49	6.555	298	9.94351868	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1736544420	10.34	0	0.00	10.34	10.34	10.34	0
1736458020	10.34	0	0.00	10.34	10.34	10.34	0
1736371620	10.34	0	0.00	10.34	10.34	10.34	0
1736285220	10.34	-1.04	-9.14	10.47	10.47	10.34	82
1736198820	11.38	0.25	2.25	11.38	11.38	11.38	155
1735939620	11.13	0.22	2.02	10.539999	11.13	10.539999	80
1735853220	10.91	-0.04	-0.37	10.9	10.91	10.9	24
1735594020	10.95	-0.2	-1.79	11.09	11.09	10.95	304
1735334820	11.15	0.04	0.36	10.93	11.15	10.93	28
1734989220	11.11	0.13	1.18	10.94	11.11	10.94	60
1734730020	10.98	0	0.00	10.98	10.98	10.98	0
1734643620	10.98	0	0.00	10.98	10.98	10.98	0
1734557220	10.98	0	0.00	10.98	10.98	10.98	0
1734470820	10.98	0.06	0.55	10.85	10.98	10.85	132
1734384420	10.92	-0.06	-0.55	10.82	10.92	10.82	20
1734125220	10.98	0	0.00	10.98	10.98	10.98	0
1734038820	10.98	-0.17	-1.52	10.98	10.98	10.98	1400
1733952420	11.15	0.3	2.76	11.06	11.15	11.06	600
1733866020	10.85	0	0.00	10.85	10.85	10.85	0
1733779620	10.85	0.09	0.84	10.75	10.85	10.75	42
1733520420	10.76	0.31	2.97	10.79	10.79	10.76	80
1733434020	10.449999	0	0.00	10.449999	10.449999	10.449999	0
1733347620	10.449999	0.29	2.85	10.38	10.449999	10.32	163
1733261220	10.16	0.18	1.80	10.11	10.199999	10.05	1851
1733174820	9.98	0.65	6.91	9.635	9.98	9.635	10
1732915620	9.335	0.11	1.19	9.335	9.335	9.335	600
1732829220	9.225	0.06	0.71	9.225	9.225	9.225	25
1732742820	9.16	0	0.00	9.16	9.16	9.16	0
1732656420	9.16	0.09	0.99	9.16	9.16	9.16	5
1732570020	9.07	0	0.00	9.07	9.07	9.07	0
1732310820	9.07	0	0.00	9.07	9.07	9.07	0
1732224420	9.07	0	0.00	9.07	9.07	9.07	0
1732138020	9.07	0	0.00	9.07	9.07	9.07	0
1732051620	9.07	0	0.00	9.07	9.07	9.07	0
1731965220	9.07	0.09	1.00	9.09	9.09	9.06	1906
1731705960	8.98	-0.06	-0.61	9.015	9.015	8.98	25
1731619560	9.035	0	0.00	9.035	9.035	9.035	0
1731533160	9.035	0.11	1.18	9.035	9.035	9.035	20
1731446820	8.93	-0.12	-1.33	9.1549999	9.1649999	8.93	1915
1731360420	9.05	0	0.00	9.09	9.09	9.05	27
1731101160	9.05	0	0.00	9.05	9.05	9.05	0
1731014760	9.05	0.28	3.19	9.05	9.05	9.05	2
1730928360	8.77	-0.2	-2.23	9.025	9.06	8.77	847
1730841960	8.97	-1.57	-14.90	10.529999	10.529999	8.8249999	177
1730755560	10.539999	0.19	1.84	10.23	10.539999	10.16	8
1730496360	10.35	-0.15	-1.43	10.35	10.35	10.35	5
1730409960	10.5	0	0.00	10.5	10.5	10.5	0
1730323560	10.5	-0.03	-0.28	10.41	10.5	10.41	86
1730237160	10.529999	-0.2	-1.86	10.529999	10.529999	10.529999	225
1730150760	10.73	0.24	2.29	10.73	10.73	10.73	41
1729888020	10.49	-0.04	-0.38	10.49	10.49	10.49	24
1729801560	10.529999	0	0.00	10.529999	10.529999	10.529999	0
1729715160	10.529999	0	0.00	10.529999	10.529999	10.529999	0
1729628760	10.529999	0	0.00	10.529999	10.529999	10.529999	0
1729542360	10.529999	-0.14	-1.31	10.529999	10.529999	10.529999	25
1729283160	10.67	-0.32	-2.91	10.85	10.85	10.67	188
1729196760	10.99	0	0.00	10.99	10.99	10.99	0
1729110360	10.99	0	0.00	10.99	10.99	10.99	0
1729023960	10.99	0.48	4.57	10.5	10.99	10.5	1197
1728937560	10.51	0	0.00	10.51	10.51	10.51	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions