Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/11/2019	+1.00 / +2.13%	46.10	48.00	46.10	47.90	47.43	14.92	21,900
10/10/2019	+0.60 / +1.30%	46.30	47.40	45.20	46.90	46.57	14.61	32,700
10/9/2019	+1.20 / +2.66%	45.00	46.30	45.00	46.30	45.40	14.42	27,200
10/8/2019	0.00 / 0.00%	45.10	45.30	44.90	45.10	45.09	14.05	20,800
10/7/2019	-0.40 / -0.88%	44.70	45.60	44.70	45.10	45.36	14.05	35,410
10/4/2019	0.00 / 0.00%	45.00	45.50	44.60	45.50	44.99	14.17	18,700
10/3/2019	0.00 / 0.00%	45.50	46.50	44.80	45.50	45.22	14.17	13,800
10/2/2019	+0.50 / +1.11%	44.30	46.00	44.30	45.50	44.88	14.17	41,010
10/1/2019	-1.00 / -2.17%	44.50	46.30	44.50	45.00	44.92	14.01	40,690
9/30/2019	-1.00 / -2.13%	47.00	47.50	45.60	46.00	46.11	14.33	15,650
9/27/2019	+0.20 / +0.43%	45.40	47.00	45.40	47.00	45.98	14.64	67,070
9/26/2019	-0.20 / -0.43%	47.20	47.50	46.30	46.80	46.68	14.58	23,400
9/25/2019	-0.20 / -0.42%	47.20	47.90	46.30	47.00	46.69	14.64	12,170
9/24/2019	+0.40 / +0.85%	46.00	48.00	43.00	47.20	46.98	14.70	90,000
9/23/2019	-0.20 / -0.43%	47.00	47.60	46.30	46.80	46.83	14.58	78,825
9/20/2019	+3.00 / +6.82%	43.80	47.90	43.20	47.00	46.08	14.64	76,600
9/19/2019	+0.60 / +1.38%	42.60	44.40	42.60	44.00	43.37	13.70	53,200
9/18/2019	+0.40 / +0.93%	42.50	43.70	42.50	43.40	43.25	13.52	50,900
9/17/2019	+0.80 / +1.90%	42.60	43.30	42.20	43.00	42.58	13.39	19,500
9/16/2019	-1.30 / -2.99%	43.90	44.50	42.20	42.20	43.47	13.14	27,940
9/13/2019	+1.60 / +3.82%	42.10	44.90	42.10	43.50	43.26	13.55	64,200
9/12/2019	+2.10 / +5.28%	39.80	43.70	39.80	41.90	41.34	13.05	105,600
9/11/2019	0.00 / 0.00%	39.10	39.80	39.00	39.80	39.39	12.40	14,000
9/10/2019	0.00 / 0.00%	40.00	40.00	38.50	39.80	39.19	12.40	38,500
9/9/2019	-0.20 / -0.50%	39.30	39.80	39.20	39.80	39.34	12.40	11,900
9/6/2019	-0.10 / -0.25%	40.10	40.30	39.50	40.00	39.78	12.46	12,130
9/5/2019	+0.10 / +0.25%	40.00	40.30	39.50	40.10	40.14	12.49	7,400
9/4/2019	+1.00 / +2.56%	39.70	40.30	39.70	40.00	40.02	12.46	15,600
9/3/2019	0.00 / 0.00%	39.60	39.60	38.50	39.00	39.16	12.15	10,200
8/30/2019	-0.90 / -2.26%	39.30	39.90	39.00	39.00	39.06	12.15	3,100

<<Previous 30 days Next 30 days>>

DHT News

23/11	Pharmaceutical firms report positive results in Q3
01/12	DHT: Notice of record date for cash dividend payment
25/11	DHT: Board Resolution
20/10	DHT: Financial Statement Quarter 3/2020 (holding company)
20/10	DHT: Financial Statement Quarter 3/2020

More News

Related Companies

	Volume	Price	Change
AGP	400	38.50	-1.28%
BCP	0	11.70	0.00%
BIO	0	16.00	0.00%
CDP	0	10.80	0.00%
CNC	9,200	33.00	2.17%
DBD	363,500	48.95	-0.41%
DBM	0	25.50	0.00%
DBT	27,300	12.00	0.84%
DCL	355,000	27.10	0.37%