TipRanks
Go Ultimate55% OFF

DHT Holdings (D8EN) Historical Prices

DE:D8EN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202622.3422.3422.3422.3422.34+1.09%00.00
Oct 29, 202621.8222.2021.8222.1022.10-2.04%2,8795.91
Oct 28, 202621.6222.5621.6222.5622.56+3.11%5001.04
Oct 27, 202622.0222.0221.8821.8821.88-0.82%2720.55
Oct 26, 202622.0622.0622.0622.0622.06-0.99%00.00
Oct 23, 202621.4422.2821.4422.2822.28+4.90%4300.86
Oct 22, 202621.2421.2421.2421.2421.24+3.11%00.00
Oct 21, 202620.6020.6020.6020.6020.60+0.88%00.00
Oct 20, 202620.4220.4220.4220.4220.42-3.31%00.00
Oct 19, 202621.1221.1221.1221.1221.12+0.96%50.01
Oct 16, 202620.9220.9220.9220.9220.92-3.42%00.00
Oct 15, 202622.0022.0021.6621.6621.66-3.30%250.05
Oct 14, 202623.5823.5822.3822.4022.40-4.52%1,5503.24
Oct 13, 202623.6423.7623.4623.4623.46+0.34%1700.36
Oct 12, 202622.1823.3822.1823.3823.38+4.56%2,4695.66
Oct 09, 202622.0622.3622.0622.3622.36+0.81%8001.74
Oct 08, 202621.2422.1821.2422.1822.18+2.21%1,3803.16
Oct 07, 202620.8821.9020.8821.7021.70+2.36%600.14
Oct 06, 202621.1421.2021.1421.2021.20+0.38%2000.46
Oct 05, 202621.1221.1221.1221.1221.12+1.64%00.00
Oct 02, 202621.0221.3220.7820.7820.78+3.18%4501.06
Oct 01, 202619.8520.1419.8520.1420.14+1.26%640.15
Sep 30, 202619.6419.8919.6419.8919.89-0.20%210.05
Sep 29, 202619.1519.9319.1519.9319.93+1.48%1000.21
Sep 28, 202619.0519.7419.0519.6419.64+3.59%6751.48
Sep 25, 202618.8319.0218.8318.9618.96+2.32%1,3693.15
Sep 24, 202618.5318.5318.5318.5318.53+0.16%00.00
Sep 23, 202618.5018.5018.5018.5018.50-3.65%2500.57
Sep 22, 202619.3619.3619.2019.2019.20-4.57%500.11
Sep 21, 202620.1220.1220.1220.1220.12-0.10%00.00
Sep 18, 202619.7420.1419.7420.1420.14-0.69%250.06
Sep 17, 202620.3620.5420.2820.2820.28+5.96%8982.02
Sep 16, 202619.1419.1419.1419.1419.14+0.10%00.00
Sep 15, 202619.1219.1219.1219.1219.12+0.90%00.00
Sep 14, 202619.2419.2418.9518.9518.95+0.48%4861.09
Sep 11, 202618.3718.9118.3718.8618.86+2.00%1300.29
Sep 10, 202618.1618.4918.1618.4918.49+3.30%1500.34
Sep 09, 202617.9017.9017.9017.9017.90-1.10%00.00
Sep 08, 202618.1018.1018.1018.1018.10+0.00%1000.22
Sep 07, 202618.1018.1018.1018.1018.10+3.49%00.00
Sep 04, 202617.4917.4917.4917.4917.49+1.22%00.00
Sep 03, 202617.2817.2817.2817.2817.28+0.99%00.00
Sep 02, 202616.9717.1116.9717.1117.11+1.72%1770.40
Sep 01, 202616.8216.8216.8216.8216.82-1.29%00.00
Aug 31, 202616.8617.1016.8617.0417.04+1.67%9202.13
Aug 28, 202616.5216.7616.5216.7616.76+4.23%1000.23
Aug 27, 202615.6616.0815.6616.0816.08-0.68%3350.79
Aug 26, 202616.3516.4016.1916.1916.19-5.16%5311.17
Aug 25, 202616.8717.0716.8717.0717.07+1.19%6001.34
Aug 24, 202616.8716.8716.8716.8716.87+0.00%00.00