Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/6/2009	+1.10 / +3.78%	29.50	30.20	29.50	30.20	30.20	1.09	9,800
10/5/2009	+0.10 / +0.34%	29.50	29.50	29.00	29.10	29.10	1.05	5,000
10/2/2009	-1.10 / -3.65%	30.00	30.00	29.00	29.00	29.00	1.05	6,600
10/1/2009	-0.70 / -2.27%	32.00	32.00	29.90	30.10	30.10	1.09	15,000
9/30/2009	-0.80 / -2.53%	31.50	31.50	30.50	30.80	30.80	1.11	3,800
9/29/2009	+0.10 / +0.32%	31.50	31.60	31.40	31.60	31.60	1.14	14,200
9/28/2009	0.00 / 0.00%	32.70	32.70	31.40	31.50	31.50	1.14	17,600
9/25/2009	+1.80 / +6.06%	31.80	31.80	31.00	31.50	31.50	1.14	23,800
9/24/2009	-0.30 / -1.00%	29.60	29.90	29.60	29.70	29.70	1.07	5,900
9/23/2009	-0.50 / -1.64%	30.40	30.70	30.00	30.00	30.00	1.08	14,100
9/22/2009	-0.10 / -0.33%	30.30	30.50	30.20	30.50	30.50	1.10	11,600
9/21/2009	-0.40 / -1.29%	30.70	31.00	29.50	30.60	30.60	1.11	14,400
9/18/2009	+0.50 / +1.64%	31.00	31.00	30.30	31.00	31.00	1.12	20,100
9/17/2009	+0.60 / +2.01%	29.70	30.50	29.70	30.50	30.50	1.10	8,500
9/16/2009	+0.40 / +1.36%	29.60	29.90	29.60	29.90	29.90	1.08	6,000
9/15/2009	-0.90 / -2.96%	30.30	30.30	29.50	29.50	29.50	1.07	2,300
9/14/2009	+0.40 / +1.33%	30.20	31.00	30.20	30.40	30.40	1.10	5,900
9/11/2009	+0.50 / +1.69%	29.90	30.00	29.90	30.00	30.00	1.08	9,500
9/10/2009	+0.50 / +1.72%	29.20	29.50	29.20	29.50	29.50	1.07	7,700
9/9/2009	-0.80 / -2.68%	29.00	29.20	29.00	29.00	29.00	1.05	7,000
9/8/2009	-0.20 / -0.67%	29.50	29.90	29.50	29.80	29.80	1.08	13,300
9/7/2009	+0.50 / +1.69%	29.50	30.00	29.50	30.00	30.00	1.08	3,100
9/4/2009	-0.40 / -1.34%	30.00	30.00	29.50	29.50	29.50	1.07	7,500
9/3/2009	+0.20 / +0.67%	29.40	29.90	29.30	29.90	29.90	1.08	9,200
9/1/2009	+0.20 / +0.68%	29.50	29.80	29.30	29.70	29.70	1.07	5,500
8/31/2009	-0.50 / -1.67%	29.50	29.90	29.50	29.50	29.50	1.07	4,400
8/28/2009	+0.50 / +1.69%	29.30	30.00	29.20	30.00	30.00	1.08	6,400
8/27/2009	-0.10 / -0.34%	29.50	29.50	29.50	29.50	29.50	1.07	12,600
8/26/2009	+0.10 / +0.34%	29.30	29.60	29.30	29.60	29.60	1.07	10,900
8/25/2009	-0.30 / -1.01%	30.00	30.20	29.50	29.50	29.50	1.07	4,900

<<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	38.90	0.00%
BCP	100	10.00	-4.76%
BIO	0	17.00	0.00%
CDP	300	10.80	2.86%
CNC	0	36.90	0.00%
DBD	394,600	58.40	-0.51%
DBM	0	33.60	0.00%
DBT	4,600	12.00	0.42%
DCL	400,100	27.80	6.92%