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	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
8/29/2019	0.00 / 0.00%	39.80	39.90	39.00	39.90	39.67	12.43	6,300
8/28/2019	+0.90 / +2.31%	39.20	40.30	39.20	39.90	40.13	12.43	8,500
8/27/2019	-1.30 / -3.23%	39.60	40.00	39.00	39.00	39.24	12.15	1,800
8/26/2019	+0.20 / +0.50%	40.20	40.90	38.90	40.30	39.32	12.55	16,000
8/23/2019	+0.10 / +0.25%	40.10	40.10	39.60	40.10	39.88	12.49	15,200
8/22/2019	+0.90 / +2.30%	39.60	40.50	39.60	40.00	40.07	12.46	20,800
8/21/2019	-1.10 / -2.74%	39.80	40.20	39.10	39.10	39.58	12.18	24,000
8/20/2019	0.00 / 0.00%	40.10	40.30	39.80	40.20	40.05	12.52	11,200
8/19/2019	-0.20 / -0.50%	40.30	40.50	39.90	40.20	40.30	12.52	19,200
8/16/2019	0.00 / 0.00%	40.30	40.40	39.80	40.40	40.11	12.58	20,200
8/15/2019	0.00 / 0.00%	40.00	40.40	39.80	40.40	40.29	12.58	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	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%