Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/24/2009	-0.30 / -1.00%	29.60	29.90	29.60	29.70	29.70	0.98	5,900
9/23/2009	-0.50 / -1.64%	30.40	30.70	30.00	30.00	30.00	0.99	14,100
9/22/2009	-0.10 / -0.33%	30.30	30.50	30.20	30.50	30.50	1.00	11,600
9/21/2009	-0.40 / -1.29%	30.70	31.00	29.50	30.60	30.60	1.00	14,400
9/18/2009	+0.50 / +1.64%	31.00	31.00	30.30	31.00	31.00	1.02	20,100
9/17/2009	+0.60 / +2.01%	29.70	30.50	29.70	30.50	30.50	1.00	8,500
9/16/2009	+0.40 / +1.36%	29.60	29.90	29.60	29.90	29.90	0.98	6,000
9/15/2009	-0.90 / -2.96%	30.30	30.30	29.50	29.50	29.50	0.97	2,300
9/14/2009	+0.40 / +1.33%	30.20	31.00	30.20	30.40	30.40	1.00	5,900
9/11/2009	+0.50 / +1.69%	29.90	30.00	29.90	30.00	30.00	0.99	9,500
9/10/2009	+0.50 / +1.72%	29.20	29.50	29.20	29.50	29.50	0.97	7,700
9/9/2009	-0.80 / -2.68%	29.00	29.20	29.00	29.00	29.00	0.95	7,000
9/8/2009	-0.20 / -0.67%	29.50	29.90	29.50	29.80	29.80	0.98	13,300
9/7/2009	+0.50 / +1.69%	29.50	30.00	29.50	30.00	30.00	0.99	3,100
9/4/2009	-0.40 / -1.34%	30.00	30.00	29.50	29.50	29.50	0.97	7,500
9/3/2009	+0.20 / +0.67%	29.40	29.90	29.30	29.90	29.90	0.98	9,200
9/1/2009	+0.20 / +0.68%	29.50	29.80	29.30	29.70	29.70	0.98	5,500
8/31/2009	-0.50 / -1.67%	29.50	29.90	29.50	29.50	29.50	0.97	4,400
8/28/2009	+0.50 / +1.69%	29.30	30.00	29.20	30.00	30.00	0.99	6,400
8/27/2009	-0.10 / -0.34%	29.50	29.50	29.50	29.50	29.50	0.97	12,600
8/26/2009	+0.10 / +0.34%	29.30	29.60	29.30	29.60	29.60	0.97	10,900
8/25/2009	-0.30 / -1.01%	30.00	30.20	29.50	29.50	29.50	0.97	4,900
8/24/2009	+0.30 / +1.02%	30.40	30.40	29.50	29.80	29.80	0.98	1,200
8/21/2009	-0.20 / -0.67%	29.70	30.00	29.50	29.50	29.50	0.97	8,200
8/20/2009	+0.20 / +0.68%	31.00	31.00	29.50	29.70	29.70	0.98	3,400
8/19/2009	+0.50 / +1.72%	30.30	30.30	29.40	29.50	29.50	0.97	21,500
8/18/2009	-0.50 / -1.69%	30.40	30.40	29.00	29.00	29.00	0.95	6,100
8/17/2009	+0.20 / +0.68%	29.50	29.50	29.00	29.50	29.50	0.97	4,500
8/14/2009	-0.20 / -0.68%	29.10	29.30	29.10	29.30	29.30	0.96	600
8/13/2009	+0.30 / +1.03%	29.50	29.50	29.00	29.50	29.50	0.97	14,500

<<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	500	40.00	-0.74%
BCP	0	10.00	0.00%
BIO	0	11.70	0.00%
CDP	7,300	9.90	1.02%
CNC	1,500	34.20	2.09%
DBD	3,600	52.60	-0.19%
DBM	200	24.40	9.91%
DBT	7,600	11.00	-3.93%
DCL	2,763,800	32.95	6.98%