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	3.86	1,100
11/28/2016	0.00 / 0.00%	55.20	55.20	54.20	54.40	54.40	3.92	3,400
11/25/2016	-0.50 / -0.91%	54.00	54.40	54.00	54.40	54.02	3.92	2,600
11/24/2016	+0.70 / +1.29%	54.20	59.00	54.20	54.90	55.67	3.96	1,900
11/23/2016	-1.00 / -1.81%	53.80	54.20	53.80	54.20	53.87	3.91	1,200
11/22/2016	+0.70 / +1.28%	55.20	55.20	55.20	55.20	55.20	3.98	100
11/21/2016	+0.40 / +0.74%	54.00	54.50	54.00	54.50	54.05	3.93	1,200
11/18/2016	-1.40 / -2.52%	54.50	54.50	53.80	54.10	53.94	3.90	1,008
11/17/2016	0.00 / 0.00%	55.50	55.50	55.50	55.50	55.50	4.00	110
11/16/2016	+0.60 / +1.09%	57.00	57.00	55.50	55.50	56.25	4.00	1,200
11/15/2016	+1.80 / +3.39%	57.00	57.00	54.90	54.90	55.80	3.96	400
11/14/2016	-2.20 / -3.98%	55.20	57.00	53.10	53.10	55.30	3.83	10,509
11/11/2016	+1.90 / +3.56%	56.90	56.90	53.40	55.30	54.31	3.99	1,218
11/10/2016	+0.90 / +1.71%	52.00	54.70	52.00	53.40	52.25	3.85	2,100
11/9/2016	-0.50 / -0.94%	51.20	52.50	51.20	52.50	51.46	3.79	520
11/8/2016	+0.70 / +1.34%	52.50	53.00	52.50	53.00	52.59	3.82	900
11/7/2016	+1.90 / +3.77%	52.40	53.90	51.10	52.30	52.31	3.77	1,300
11/4/2016	0.00 / 0.00%	50.40	50.40	50.40	50.40	50.40	3.63	0
11/3/2016	-1.40 / -2.70%	50.40	50.40	50.40	50.40	50.40	3.63	100
11/2/2016	+1.50 / +2.98%	51.80	51.80	51.80	51.80	51.80	3.74	100
11/1/2016	-1.60 / -3.08%	52.80	52.80	49.80	50.30	50.34	3.63	900
10/31/2016	-0.10 / -0.19%	52.00	52.00	51.50	51.90	51.75	3.74	300
10/28/2016	-1.00 / -1.89%	54.00	54.00	52.00	52.00	52.40	3.75	2,400
10/27/2016	+3.70 / +7.51%	50.50	54.20	48.80	53.00	49.61	3.82	5,000
10/26/2016	-0.10 / -0.20%	51.50	51.50	49.00	49.30	49.13	3.56	4,218
10/25/2016	-1.10 / -2.18%	49.40	49.40	49.40	49.40	49.40	3.56	200
10/24/2016	-0.80 / -1.56%	51.30	51.30	50.50	50.50	51.00	3.64	2,700
10/21/2016	0.00 / 0.00%	53.00	53.00	51.00	51.30	51.12	3.70	2,500
10/20/2016	-1.60 / -3.02%	51.30	52.00	51.30	51.30	51.60	3.70	1,500
10/19/2016	+1.90 / +3.73%	55.50	55.50	52.80	52.90	52.83	3.81	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	200	40.50	0.75%
BCP	0	10.00	0.00%
BIO	0	10.70	0.00%
CDP	600	9.80	0.00%
CNC	2,100	33.90	1.19%
DBD	4,700	51.70	-2.82%
DBM	0	24.50	0.00%
DBT	1,400	11.50	0.00%
DCL	835,100	33.30	-5.13%