DHT Holdings, Inc. (FRA:D8EN)
Germany
· Delayed Price · Currency is EUR 11.00
+0.05 (0.46%)
At close: Dec 4, 2025
DHT Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | -1.18% | - |
| Dec 4, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.46% | - |
| Dec 3, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.77% | - |
| Dec 2, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -1.12% | - |
| Dec 1, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.09% | - |
| Nov 28, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -1.06% | - |
| Nov 27, 2025 | 11.15 | 11.29 | 11.15 | 11.29 | 11.29 | 1.03% | 100 |
| Nov 26, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -2.70% | - |
| Nov 25, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -2.75% | - |
| Nov 24, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 2.74% | 100 |
| Nov 21, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -0.43% | - |
| Nov 20, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -1.20% | - |
| Nov 19, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.86% | - |
| Nov 18, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -0.73% | - |
| Nov 17, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0.65% | - |
| Nov 14, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0.26% | - |
| Nov 13, 2025 | 11.66 | 11.66 | 11.56 | 11.56 | 11.56 | 2.71% | 10,000 |
| Nov 12, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -1.75% | - |
| Nov 11, 2025 | 11.48 | 11.48 | 11.46 | 11.46 | 11.30 | - | 1,000 |
| Nov 10, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.30 | 0.79% | - |
| Nov 7, 2025 | 11.36 | 11.37 | 11.36 | 11.37 | 11.21 | -0.26% | 1,200 |
| Nov 6, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.24 | 2.57% | - |
| Nov 5, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 10.96 | -0.71% | - |
| Nov 4, 2025 | 10.98 | 11.19 | 10.98 | 11.19 | 11.04 | -2.44% | 2,714 |
| Nov 3, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.31 | 1.59% | - |
| Oct 31, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.14 | -0.31% | - |
| Oct 30, 2025 | 11.12 | 11.33 | 11.12 | 11.33 | 11.17 | 2.91% | 160 |
| Oct 29, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 10.86 | 1.85% | - |
| Oct 28, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.66 | 0.84% | - |
| Oct 27, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.57 | -1.70% | - |
| Oct 24, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.75 | 2.35% | - |
| Oct 23, 2025 | 10.50 | 10.65 | 10.50 | 10.65 | 10.51 | 4.41% | 130 |
| Oct 22, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.06 | -1.69% | - |
| Oct 21, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.23 | -1.43% | - |
| Oct 20, 2025 | 10.37 | 10.53 | 10.37 | 10.53 | 10.38 | 4.83% | 50 |
| Oct 17, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 9.90 | 0.88% | - |
| Oct 16, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.82 | 3.88% | - |
| Oct 15, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.45 | -1.50% | - |
| Oct 14, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.59 | -0.25% | - |
| Oct 13, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.62 | -1.44% | - |
| Oct 10, 2025 | 10.17 | 10.17 | 9.89 | 9.89 | 9.76 | 1.15% | 160 |
| Oct 9, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.65 | -1.21% | - |
| Oct 8, 2025 | 9.79 | 9.90 | 9.79 | 9.90 | 9.77 | 0.39% | 5,535 |
| Oct 7, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.73 | -1.06% | - |
| Oct 6, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.83 | 0.14% | - |
| Oct 3, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.82 | 0.55% | - |
| Oct 2, 2025 | 10.03 | 10.03 | 9.90 | 9.90 | 9.77 | -2.17% | 3 |
| Oct 1, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 9.98 | -0.59% | - |
| Sep 30, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.04 | -2.40% | - |
| Sep 29, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.29 | -2.66% | - |
| Sep 26, 2025 | 10.56 | 10.72 | 10.56 | 10.72 | 10.57 | -0.74% | 160 |
| Sep 25, 2025 | 10.64 | 10.80 | 10.64 | 10.80 | 10.65 | 1.84% | 200 |
| Sep 24, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.46 | 0.09% | - |
| Sep 23, 2025 | 10.40 | 10.59 | 10.40 | 10.59 | 10.45 | -0.24% | 126 |
| Sep 22, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.47 | -1.58% | - |
| Sep 19, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.64 | -1.28% | - |
| Sep 18, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.78 | 0.55% | - |
| Sep 17, 2025 | 10.68 | 10.87 | 10.68 | 10.87 | 10.72 | 0.88% | 6,000 |
| Sep 16, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.62 | -1.06% | - |
| Sep 15, 2025 | 10.45 | 10.89 | 10.45 | 10.89 | 10.74 | 4.21% | 105 |
| Sep 12, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.30 | 1.80% | - |
| Sep 11, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.12 | -1.44% | - |
| Sep 10, 2025 | 10.33 | 10.41 | 10.33 | 10.41 | 10.27 | -2.21% | 500 |
| Sep 9, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.50 | 0.52% | - |
| Sep 8, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.45 | 0.09% | - |
| Sep 5, 2025 | 10.46 | 10.58 | 10.46 | 10.58 | 10.44 | 2.52% | 140 |
| Sep 4, 2025 | 10.29 | 10.32 | 10.29 | 10.32 | 10.18 | 2.64% | 1,000 |
| Sep 3, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 9.92 | 0.05% | - |
| Sep 2, 2025 | 9.95 | 10.05 | 9.95 | 10.05 | 9.91 | 1.19% | 300 |
| Sep 1, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.80 | -0.50% | - |
| Aug 29, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.85 | 1.75% | - |
| Aug 28, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.68 | 0.47% | - |
| Aug 27, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.63 | -0.67% | - |
| Aug 26, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.70 | -0.45% | - |
| Aug 25, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.74 | 0.84% | - |
| Aug 22, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.66 | 4.73% | - |
| Aug 21, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.22 | 0.93% | - |
| Aug 20, 2025 | 9.14 | 9.26 | 9.14 | 9.26 | 9.14 | -0.94% | 1,000 |
| Aug 19, 2025 | 9.39 | 9.39 | 9.35 | 9.35 | 9.23 | 0.28% | 1,100 |
| Aug 18, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.20 | -2.22% | - |
| Aug 15, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.21 | -2.47% | - |
| Aug 14, 2025 | 9.64 | 9.78 | 9.64 | 9.78 | 9.44 | 2.24% | 182 |
| Aug 13, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.23 | 0.46% | - |
| Aug 12, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.19 | -2.66% | - |
| Aug 11, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.44 | -0.41% | - |
| Aug 8, 2025 | 10.01 | 10.01 | 9.82 | 9.82 | 9.48 | 0.37% | 399 |
| Aug 7, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.45 | -2.82% | - |
| Aug 6, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 9.72 | 2.82% | - |
| Aug 5, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.45 | 0.14% | - |
| Aug 4, 2025 | 9.63 | 9.78 | 9.63 | 9.78 | 9.44 | 1.54% | 159 |
| Aug 1, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.30 | -0.95% | - |
| Jul 31, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.39 | 0.27% | - |
| Jul 30, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.36 | -0.02% | - |
| Jul 29, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.36 | 4.73% | - |
| Jul 28, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 8.94 | -2.83% | - |
| Jul 25, 2025 | 9.39 | 9.53 | 9.39 | 9.53 | 9.20 | 1.75% | 580 |
| Jul 24, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.04 | 3.04% | - |
| Jul 23, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 8.78 | -2.26% | - |
| Jul 22, 2025 | 9.18 | 9.30 | 9.18 | 9.30 | 8.98 | 0.32% | 130 |
| Jul 21, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 8.95 | -1.38% | - |