Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/29/2016	-0.90 / -1.65%	53.50	53.50	53.50	53.50	53.50	4.24	1,100
11/28/2016	0.00 / 0.00%	55.20	55.20	54.20	54.40	54.40	4.32	3,400
11/25/2016	-0.50 / -0.91%	54.00	54.40	54.00	54.40	54.02	4.32	2,600
11/24/2016	+0.70 / +1.29%	54.20	59.00	54.20	54.90	55.67	4.36	1,900
11/23/2016	-1.00 / -1.81%	53.80	54.20	53.80	54.20	53.87	4.30	1,200
11/22/2016	+0.70 / +1.28%	55.20	55.20	55.20	55.20	55.20	4.38	100
11/21/2016	+0.40 / +0.74%	54.00	54.50	54.00	54.50	54.05	4.32	1,200
11/18/2016	-1.40 / -2.52%	54.50	54.50	53.80	54.10	53.94	4.29	1,008
11/17/2016	0.00 / 0.00%	55.50	55.50	55.50	55.50	55.50	4.40	110
11/16/2016	+0.60 / +1.09%	57.00	57.00	55.50	55.50	56.25	4.40	1,200
11/15/2016	+1.80 / +3.39%	57.00	57.00	54.90	54.90	55.80	4.36	400
11/14/2016	-2.20 / -3.98%	55.20	57.00	53.10	53.10	55.30	4.21	10,509
11/11/2016	+1.90 / +3.56%	56.90	56.90	53.40	55.30	54.31	4.39	1,218
11/10/2016	+0.90 / +1.71%	52.00	54.70	52.00	53.40	52.25	4.24	2,100
11/9/2016	-0.50 / -0.94%	51.20	52.50	51.20	52.50	51.46	4.17	520
11/8/2016	+0.70 / +1.34%	52.50	53.00	52.50	53.00	52.59	4.20	900
11/7/2016	+1.90 / +3.77%	52.40	53.90	51.10	52.30	52.31	4.15	1,300
11/4/2016	0.00 / 0.00%	50.40	50.40	50.40	50.40	50.40	4.00	0
11/3/2016	-1.40 / -2.70%	50.40	50.40	50.40	50.40	50.40	4.00	100
11/2/2016	+1.50 / +2.98%	51.80	51.80	51.80	51.80	51.80	4.11	100
11/1/2016	-1.60 / -3.08%	52.80	52.80	49.80	50.30	50.34	3.99	900
10/31/2016	-0.10 / -0.19%	52.00	52.00	51.50	51.90	51.75	4.12	300
10/28/2016	-1.00 / -1.89%	54.00	54.00	52.00	52.00	52.40	4.13	2,400
10/27/2016	+3.70 / +7.51%	50.50	54.20	48.80	53.00	49.61	4.20	5,000
10/26/2016	-0.10 / -0.20%	51.50	51.50	49.00	49.30	49.13	3.91	4,218
10/25/2016	-1.10 / -2.18%	49.40	49.40	49.40	49.40	49.40	3.92	200
10/24/2016	-0.80 / -1.56%	51.30	51.30	50.50	50.50	51.00	4.01	2,700
10/21/2016	0.00 / 0.00%	53.00	53.00	51.00	51.30	51.12	4.07	2,500
10/20/2016	-1.60 / -3.02%	51.30	52.00	51.30	51.30	51.60	4.07	1,500
10/19/2016	+1.90 / +3.73%	55.50	55.50	52.80	52.90	52.83	4.20	2,700

<<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	10,800	39.00	0.00%
BCP	0	11.70	0.00%
BIO	100	16.00	0.00%
CDP	0	10.70	0.00%
CNC	4,300	33.50	1.52%
DBD	1,260,700	52.80	6.88%
DBM	0	25.50	0.00%
DBT	34,100	12.00	0.00%
DCL	280,900	26.50	0.95%