Skip to main content
logo
DHT Holdings, Inc. (FRA:D8EN)
Germany flag Germany · Delayed Price · Currency is EUR
22.28
+1.04 (4.90%)
At close: Oct 23, 2026

FRA:D8EN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202621.4422.2821.4422.2822.284.90%430
Oct 22, 202621.2421.2421.2421.2421.243.11%-
Oct 21, 202620.6020.6020.6020.6020.600.88%-
Oct 20, 202620.4220.4220.4220.4220.42-3.31%-
Oct 19, 202621.1221.1221.1221.1221.120.96%5
Oct 16, 202620.9220.9220.9220.9220.92-3.42%-
Oct 15, 202622.0022.0021.6621.6621.66-3.30%25
Oct 14, 202623.5823.5822.3822.4022.40-4.52%1,550
Oct 13, 202623.6423.7623.4623.4623.460.34%170
Oct 12, 202622.1823.3822.1823.3823.384.56%2,469
Oct 9, 202622.0622.3622.0622.3622.360.81%800
Oct 8, 202621.2422.1821.2422.1822.182.21%1,380
Oct 7, 202620.8821.9020.8821.7021.702.36%60
Oct 6, 202621.1421.2021.1421.2021.200.38%200
Oct 5, 202621.1221.1221.1221.1221.121.64%-
Oct 2, 202621.0221.3220.7820.7820.783.18%450
Oct 1, 202619.8520.1419.8520.1420.141.26%64
Sep 30, 202619.6419.8919.6419.8919.89-0.20%21
Sep 29, 202619.1519.9319.1519.9319.931.48%100
Sep 28, 202619.0519.7419.0519.6419.643.59%675
Sep 25, 202618.8319.0218.8318.9618.962.32%1,369
Sep 24, 202618.5318.5318.5318.5318.530.16%-
Sep 23, 202618.5018.5018.5018.5018.50-3.65%250
Sep 22, 202619.3619.3619.2019.2019.20-4.57%50
Sep 21, 202620.1220.1220.1220.1220.12-0.10%-
Sep 18, 202619.7420.1419.7420.1420.14-0.69%25
Sep 17, 202620.3620.5420.2820.2820.285.96%898
Sep 16, 202619.1419.1419.1419.1419.140.10%-
Sep 15, 202619.1219.1219.1219.1219.120.90%-
Sep 14, 202619.2419.2418.9518.9518.950.48%486
Sep 11, 202618.3718.9118.3718.8618.862.00%130
Sep 10, 202618.1618.4918.1618.4918.493.30%150
Sep 9, 202617.9017.9017.9017.9017.90-1.10%-
Sep 8, 202618.1018.1018.1018.1018.10-100
Sep 7, 202618.1018.1018.1018.1018.103.49%-
Sep 4, 202617.4917.4917.4917.4917.491.22%-
Sep 3, 202617.2817.2817.2817.2817.280.99%-
Sep 2, 202616.9717.1116.9717.1117.111.72%177
Sep 1, 202616.8216.8216.8216.8216.82-1.29%-
Aug 31, 202616.8617.1016.8617.0417.041.67%920
Aug 28, 202616.5216.7616.5216.7616.764.23%100
Aug 27, 202615.6616.0815.6616.0816.08-0.68%335
Aug 26, 202616.3516.4016.1916.1916.19-5.16%531
Aug 25, 202616.8717.0716.8717.0717.071.19%600
Aug 24, 202616.8716.8716.8716.8716.87--
Aug 21, 202616.8716.8716.8716.8716.87-0.35%-
Aug 20, 202616.9016.9416.9016.9316.932.23%3,937
Aug 19, 202616.5616.5616.5616.5616.562.73%-
Aug 18, 202616.1216.1216.1216.1216.12--
Aug 17, 202615.8016.1915.8016.1216.122.18%2,685