Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/26/2019	-0.20 / -0.43%	47.20	47.50	46.30	46.80	46.68	13.25	23,400
9/25/2019	-0.20 / -0.42%	47.20	47.90	46.30	47.00	46.69	13.31	12,170
9/24/2019	+0.40 / +0.85%	46.00	48.00	43.00	47.20	46.98	13.36	90,000
9/23/2019	-0.20 / -0.43%	47.00	47.60	46.30	46.80	46.83	13.25	78,825
9/20/2019	+3.00 / +6.82%	43.80	47.90	43.20	47.00	46.08	13.31	76,600
9/19/2019	+0.60 / +1.38%	42.60	44.40	42.60	44.00	43.37	12.46	53,200
9/18/2019	+0.40 / +0.93%	42.50	43.70	42.50	43.40	43.25	12.29	50,900
9/17/2019	+0.80 / +1.90%	42.60	43.30	42.20	43.00	42.58	12.17	19,500
9/16/2019	-1.30 / -2.99%	43.90	44.50	42.20	42.20	43.47	11.95	27,940
9/13/2019	+1.60 / +3.82%	42.10	44.90	42.10	43.50	43.26	12.31	64,200
9/12/2019	+2.10 / +5.28%	39.80	43.70	39.80	41.90	41.34	11.86	105,600
9/11/2019	0.00 / 0.00%	39.10	39.80	39.00	39.80	39.39	11.27	14,000
9/10/2019	0.00 / 0.00%	40.00	40.00	38.50	39.80	39.19	11.27	38,500
9/9/2019	-0.20 / -0.50%	39.30	39.80	39.20	39.80	39.34	11.27	11,900
9/6/2019	-0.10 / -0.25%	40.10	40.30	39.50	40.00	39.78	11.32	12,130
9/5/2019	+0.10 / +0.25%	40.00	40.30	39.50	40.10	40.14	11.35	7,400
9/4/2019	+1.00 / +2.56%	39.70	40.30	39.70	40.00	40.02	11.32	15,600
9/3/2019	0.00 / 0.00%	39.60	39.60	38.50	39.00	39.16	11.04	10,200
8/30/2019	-0.90 / -2.26%	39.30	39.90	39.00	39.00	39.06	11.04	3,100
8/29/2019	0.00 / 0.00%	39.80	39.90	39.00	39.90	39.67	11.30	6,300
8/28/2019	+0.90 / +2.31%	39.20	40.30	39.20	39.90	40.13	11.30	8,500
8/27/2019	-1.30 / -3.23%	39.60	40.00	39.00	39.00	39.24	11.04	1,800
8/26/2019	+0.20 / +0.50%	40.20	40.90	38.90	40.30	39.32	11.41	16,000
8/23/2019	+0.10 / +0.25%	40.10	40.10	39.60	40.10	39.88	11.35	15,200
8/22/2019	+0.90 / +2.30%	39.60	40.50	39.60	40.00	40.07	11.32	20,800
8/21/2019	-1.10 / -2.74%	39.80	40.20	39.10	39.10	39.58	11.07	24,000
8/20/2019	0.00 / 0.00%	40.10	40.30	39.80	40.20	40.05	11.38	11,200
8/19/2019	-0.20 / -0.50%	40.30	40.50	39.90	40.20	40.30	11.38	19,200
8/16/2019	0.00 / 0.00%	40.30	40.40	39.80	40.40	40.11	11.44	20,200
8/15/2019	0.00 / 0.00%	40.00	40.40	39.80	40.40	40.29	11.44	6,000

<<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	3,600	9.80	0.00%
CNC	1,000	34.20	2.09%
DBD	800	52.50	-0.38%
DBM	200	24.40	9.91%
DBT	7,500	11.30	-1.31%
DCL	2,240,000	32.95	6.98%