DHT Holdings Inc

DHT
🏛️ 독일 →
10.14
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-28 9.10 9.10 8.84 8.99 0.0M
2023-12-27 9.30 9.30 8.95 9.06 0.0M
2023-12-22 9.45 9.56 9.42 9.53 0.0M
2023-12-21 9.40 9.51 9.30 9.39 0.0M
2023-12-20 9.61 9.70 9.41 9.41 0.0M
2023-12-19 9.47 9.50 9.32 9.32 0.0M
2023-12-18 9.69 9.75 9.38 9.38 0.0M
2023-12-15 8.60 9.39 8.60 9.39 0.0M
2023-12-14 8.74 8.92 8.63 8.63 0.0M
2023-12-13 8.86 8.94 8.70 8.83 0.0M
2023-12-12 8.85 8.92 8.75 8.88 0.0M
2023-12-11 9.00 9.11 8.86 8.86 0.0M
2023-12-08 8.99 9.21 8.99 9.00 0.0M
2023-12-07 9.22 9.29 8.93 8.98 0.0M
2023-12-06 9.09 9.28 9.09 9.27 0.0M
2023-12-05 9.46 9.51 9.33 9.33 0.0M
2023-12-04 9.50 9.62 9.50 9.54 0.0M
2023-12-01 9.23 9.44 9.14 9.40 0.0M
2023-11-30 9.01 9.22 8.78 9.20 0.0M
2023-11-29 9.17 9.18 8.84 8.90 0.0M
2023-11-28 9.49 9.49 9.21 9.28 0.0M
2023-11-27 9.59 9.64 9.40 9.40 0.0M
2023-11-24 9.32 9.57 9.32 9.52 0.0M
2023-11-23 9.48 9.51 9.30 9.50 0.0M
2023-11-22 9.18 9.25 9.18 9.25 0.0M
2023-11-21 9.22 9.40 9.22 9.30 0.0M
2023-11-20 9.55 9.55 9.34 9.40 0.0M
2023-11-17 9.48 9.62 9.48 9.62 0.0M
2023-11-16 9.43 9.61 9.40 9.43 0.0M
2023-11-15 9.72 9.73 9.60 9.60 0.0M
2023-11-14 9.73 9.73 9.37 9.63 0.0M
2023-11-13 9.58 9.68 9.46 9.68 0.0M
2023-11-10 9.59 9.70 9.41 9.53 0.0M
2023-11-09 9.62 9.68 9.44 9.57 0.0M
2023-11-08 9.40 9.86 9.40 9.46 0.0M
2023-11-07 10.31 10.43 9.50 9.88 0.0M
2023-11-06 10.59 10.59 10.27 10.41 0.0M
2023-11-03 10.52 10.59 10.29 10.59 0.0M
2023-11-02 10.68 10.95 10.54 10.54 0.0M
2023-11-01 10.59 10.83 10.45 10.76 0.0M
2023-10-31 10.34 10.68 10.34 10.59 0.0M
2023-10-30 10.64 10.65 10.52 10.52 0.0M
2023-10-27 10.22 10.56 10.21 10.45 0.0M
2023-10-26 10.20 10.20 9.99 10.00 0.0M
2023-10-25 10.36 10.36 10.05 10.11 0.0M
2023-10-24 10.01 10.38 9.89 10.17 0.0M
2023-10-23 9.90 9.99 9.67 9.96 0.0M
2023-10-20 9.96 10.06 9.90 9.91 0.0M
2023-10-19 10.29 10.29 9.81 9.90 0.0M
2023-10-18 10.54 10.55 10.39 10.49 0.0M
2023-10-17 10.34 10.50 10.30 10.44 0.0M
2023-10-16 10.27 10.32 10.08 10.19 0.0M
2023-10-13 9.95 10.35 9.80 10.34 0.0M
2023-10-12 9.46 9.73 9.46 9.73 0.0M
2023-10-11 9.67 9.67 9.21 9.52 0.0M
2023-10-10 9.49 9.65 9.49 9.65 0.0M
2023-10-09 9.25 9.63 9.25 9.53 0.0M
2023-10-06 9.22 9.25 9.04 9.22 0.0M
2023-10-05 9.12 9.19 8.94 9.19 0.0M
2023-10-04 9.47 9.48 9.02 9.12 0.0M
2023-10-03 9.57 9.57 9.34 9.38 0.0M
2023-10-02 9.88 9.94 9.39 9.45 0.0M
2023-09-29 9.45 9.75 9.45 9.75 0.0M
2023-09-28 9.77 9.77 9.42 9.55 0.0M
2023-09-27 9.41 9.65 9.41 9.53 0.0M
2023-09-26 9.41 9.76 9.41 9.46 0.0M
2023-09-25 9.50 9.65 9.27 9.60 0.0M
2023-09-22 9.25 9.46 9.25 9.35 0.0M
2023-09-21 9.02 9.31 9.01 9.31 0.0M
2023-09-20 8.98 9.25 8.81 9.25 0.0M
2023-09-19 8.94 9.01 8.81 8.89 0.0M
2023-09-18 8.53 8.97 8.53 8.93 0.0M
2023-09-15 8.39 8.51 8.27 8.48 0.0M
2023-09-14 8.22 8.34 8.22 8.34 0.0M
2023-09-13 8.34 8.34 8.06 8.06 0.0M
2023-09-12 8.14 8.34 8.14 8.26 0.0M
2023-09-11 8.56 8.64 8.17 8.17 0.0M
2023-09-08 8.06 8.51 8.06 8.51 0.0M
2023-09-07 8.12 8.29 8.12 8.16 0.0M
2023-09-06 8.35 8.35 8.20 8.26 0.0M
2023-09-05 8.64 8.64 8.13 8.33 0.0M
2023-09-04 8.57 8.67 8.46 8.62 0.0M
2023-09-01 8.65 8.73 8.50 8.54 0.0M
2023-08-31 8.66 8.74 8.49 8.55 0.0M
2023-08-30 8.83 8.85 8.44 8.59 0.0M
2023-08-29 8.83 8.92 8.71 8.75 0.0M
2023-08-28 8.96 8.98 8.80 8.82 0.0M
2023-08-25 9.09 9.09 8.80 8.89 0.0M
2023-08-24 8.97 9.08 8.78 8.94 0.0M
2023-08-23 9.12 9.16 8.63 8.86 0.1M
2023-08-22 9.40 9.40 8.97 9.02 0.1M
2023-08-21 9.60 9.69 9.24 9.36 0.0M
2023-08-18 9.23 9.36 9.00 9.27 0.0M
2023-08-17 9.31 9.31 9.18 9.18 0.0M
2023-08-16 8.98 9.30 8.98 9.30 0.0M
2023-08-15 8.86 8.86 8.73 8.86 0.0M
2023-08-14 8.77 8.97 8.77 8.90 0.0M
2023-08-11 8.88 8.92 8.81 8.81 0.0M
2023-08-10 8.88 8.88 8.79 8.79 0.0M
2023-08-09 9.50 9.50 8.97 9.14 0.0M
2023-08-08 9.01 9.01 8.95 8.95 0.0M
2023-08-07 9.05 9.05 8.95 8.95 0.0M
2023-08-04 9.03 9.14 8.93 9.10 0.0M
2023-08-03 8.82 9.10 8.81 9.10 0.0M
2023-08-02 8.90 8.90 8.77 8.81 0.0M
2023-08-01 9.02 9.02 8.91 8.98 0.0M
2023-07-31 8.86 8.95 8.71 8.93 0.0M
2023-07-28 8.64 8.64 8.64 8.64 0.0M
2023-07-27 8.50 8.62 8.46 8.46 0.0M
2023-07-26 8.48 8.50 8.40 8.50 0.0M
2023-07-25 8.23 8.60 8.23 8.56 0.0M
2023-07-24 7.93 8.12 7.93 8.11 0.0M
2023-07-21 7.92 8.05 7.86 7.88 0.0M
2023-07-20 7.92 7.99 7.83 7.95 0.0M
2023-07-19 7.90 8.00 7.87 7.89 0.0M
2023-07-18 7.94 8.00 7.90 7.90 0.0M
2023-07-17 7.89 8.04 7.73 7.89 0.0M
2023-07-14 7.98 8.01 7.96 8.01 0.0M
2023-07-13 7.88 7.92 7.88 7.92 0.0M
2023-07-12 7.94 7.96 7.94 7.96 0.0M
2023-07-10 7.95 7.95 7.89 7.89 0.0M
2023-07-07 7.82 7.89 7.71 7.89 0.0M
2023-07-06 7.96 7.96 7.70 7.79 0.0M
2023-07-05 7.82 7.82 7.82 7.82 0.0M
2023-07-04 7.80 7.85 7.68 7.85 0.0M
2023-07-03 7.83 7.88 7.81 7.81 0.0M
2023-06-30 7.82 7.82 7.73 7.73 0.0M
2023-06-27 7.34 7.35 7.32 7.35 0.0M
2023-06-26 7.55 7.60 7.45 7.56 0.0M
2023-06-22 7.83 7.83 7.70 7.70 0.0M
2023-06-21 8.06 8.06 8.06 8.06 0.0M
2023-06-20 7.95 7.95 7.95 7.95 0.0M
2023-06-19 8.00 8.00 8.00 8.00 0.0M
2023-06-16 8.25 8.25 8.25 8.25 0.0M
2023-06-15 8.31 8.31 8.19 8.19 0.0M
2023-06-14 7.95 8.23 7.95 8.15 0.0M
2023-06-13 7.84 8.03 7.84 7.88 0.0M
2023-06-12 7.64 7.74 7.64 7.74 0.0M
2023-06-09 7.47 7.53 7.47 7.53 0.0M
2023-06-08 7.33 7.33 7.19 7.19 0.0M
2023-06-07 7.43 7.43 7.34 7.34 0.0M
2023-06-06 7.24 7.41 7.16 7.38 0.0M
2023-06-05 7.58 7.58 7.37 7.37 0.0M
2023-05-30 7.59 7.59 7.50 7.50 0.0M
2023-05-26 7.60 7.61 7.60 7.61 0.0M
2023-05-25 7.51 7.55 7.44 7.44 0.0M
2023-05-24 7.52 7.52 7.51 7.51 0.0M
2023-05-23 7.63 7.63 7.44 7.44 0.0M
2023-05-22 7.71 7.71 7.71 7.71 0.0M
2023-05-18 7.41 7.41 7.41 7.41 0.0M
2023-05-17 7.48 7.48 7.48 7.48 0.0M
2023-05-16 7.68 7.68 7.68 7.68 0.0M
2023-05-15 7.75 7.79 7.59 7.59 0.0M
2023-05-11 7.66 7.80 7.66 7.80 0.0M
2023-05-10 7.60 7.60 7.60 7.60 0.0M
2023-05-09 7.38 7.38 7.38 7.38 0.0M
2023-05-08 7.71 7.71 7.34 7.51 0.0M
2023-05-05 7.61 7.79 7.49 7.49 0.0M
2023-05-04 8.51 8.51 6.97 7.40 0.0M
2023-05-03 8.41 8.41 8.22 8.25 0.0M
2023-05-02 8.69 8.69 8.69 8.69 0.0M
2023-04-28 8.71 8.71 8.64 8.64 0.0M
2023-04-26 8.64 8.64 8.64 8.64 0.0M
2023-04-25 9.07 9.07 9.07 9.07 0.0M
2023-04-24 8.83 9.46 8.83 9.46 0.0M
2023-04-21 8.98 8.98 8.88 8.88 0.0M
2023-04-20 9.30 9.30 8.93 8.93 0.0M
2023-04-18 9.66 9.66 9.66 9.66 0.0M
2023-04-17 9.23 9.41 9.23 9.41 0.0M
2023-04-14 9.10 9.10 9.10 9.10 0.0M
2023-04-11 8.64 8.78 8.64 8.78 0.0M
2023-04-06 8.93 8.93 8.93 8.93 0.0M
2023-04-03 10.19 10.19 8.81 8.91 0.0M
2023-03-31 9.76 9.76 9.76 9.76 0.0M
2023-03-30 9.77 9.77 9.77 9.77 0.0M
2023-03-28 10.10 10.10 10.10 10.10 0.0M
2023-03-23 10.31 10.31 10.31 10.31 0.0M
2023-03-22 10.49 10.49 10.49 10.49 0.0M
2023-03-21 10.55 10.55 10.48 10.48 0.0M
2023-03-16 9.88 9.88 9.88 9.88 0.0M
2023-03-15 10.76 10.76 10.08 10.18 0.0M
2023-03-13 10.84 10.84 10.46 10.46 0.0M
2023-03-10 10.90 11.11 10.90 11.11 0.0M
2023-03-08 11.52 11.52 11.46 11.46 0.0M
2023-03-07 10.94 10.94 10.94 10.94 0.0M
2023-03-06 10.99 10.99 10.99 10.99 0.0M
2023-03-03 10.90 11.27 10.90 11.27 0.0M
2023-03-02 11.04 11.04 10.95 10.95 0.0M
2023-03-01 10.95 10.95 10.95 10.95 0.0M
2023-02-28 10.83 10.83 10.83 10.83 0.0M
2023-02-27 10.97 11.05 10.80 10.92 0.0M
2023-02-24 10.65 10.68 10.65 10.68 0.0M
2023-02-23 10.56 10.71 10.56 10.71 0.0M
2023-02-22 10.19 10.19 10.05 10.05 0.0M
2023-02-21 10.25 10.47 10.25 10.47 0.0M
2023-02-16 10.09 10.18 10.09 10.18 0.0M
2023-02-15 10.59 10.60 10.30 10.47 0.0M
2023-02-14 10.34 10.62 10.34 10.62 0.0M
2023-02-13 9.78 10.43 9.73 10.43 0.0M
2023-02-09 8.85 9.25 8.85 9.25 0.0M
2023-02-08 8.40 8.62 8.40 8.62 0.0M
2023-02-07 8.29 8.29 8.29 8.29 0.0M
2023-02-03 8.19 8.19 8.19 8.19 0.0M
2023-02-02 7.75 7.75 7.75 7.75 0.0M
2023-02-01 7.92 7.92 7.89 7.89 0.0M
2023-01-31 7.85 7.85 7.85 7.85 0.0M
2023-01-30 7.68 7.68 7.68 7.68 0.0M
2023-01-27 7.70 7.70 7.70 7.70 0.0M
2023-01-24 7.68 7.68 7.68 7.68 0.0M
2023-01-23 7.91 7.91 7.64 7.64 0.0M
2023-01-19 7.95 7.95 7.92 7.95 0.0M
2023-01-18 8.05 8.05 8.05 8.05 0.0M
2023-01-17 8.15 8.15 8.15 8.15 0.0M
2023-01-16 7.92 7.92 7.92 7.92 0.0M
2023-01-13 7.94 7.94 7.94 7.94 0.0M
2023-01-12 7.83 7.83 7.83 7.83 0.0M
2023-01-11 8.00 8.00 7.90 7.90 0.0M
2023-01-10 8.28 8.28 8.28 8.28 0.0M
2023-01-09 8.02 8.02 7.89 7.89 0.0M
2023-01-06 7.99 7.99 7.99 7.99 0.0M
2023-01-05 7.75 7.90 7.75 7.90 0.0M
2023-01-04 7.94 7.94 7.94 7.94 0.0M
2023-01-03 8.59 8.59 8.59 8.59 0.0M