DHT Holdings Inc (DHT) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	24.28	24.52	23.53	23.60	+0.73%	5,715,800
2026-10-15	23.84	24.91	23.32	23.43	-6.09%	6,781,600
2026-10-14	26.91	26.91	24.68	24.95	-6.17%	8,697,000
2026-10-13	26.14	26.89	26.00	26.59	+1.41%	6,351,100
2026-10-12	25.70	26.47	25.50	26.22	+6.41%	8,165,400
2026-10-09	24.75	25.04	24.59	24.64	-1.16%	3,047,900
2026-10-08	24.43	25.07	24.35	24.93	+5.15%	5,516,000
2026-10-07	23.74	24.43	23.71	23.71	+0.81%	3,963,700
2026-10-06	23.58	23.88	23.16	23.52	-1.26%	4,543,100
2026-10-05	24.90	24.98	23.06	23.82	+0.59%	6,284,100
2026-10-02	23.32	23.72	23.02	23.68	+0.51%	3,512,800
2026-10-01	22.40	23.61	22.36	23.56	+4.39%	4,661,300
2026-09-30	22.82	23.19	22.51	22.57	+0.67%	4,014,500
2026-09-29	21.75	22.63	21.70	22.42	+2.37%	3,555,700
2026-09-28	22.08	22.32	21.61	21.90	+0.55%	3,843,900
2026-09-25	21.46	21.93	21.32	21.78	+0.46%	3,392,200
2026-09-24	21.23	21.90	21.04	21.68	+1.88%	5,039,900
2026-09-23	21.35	21.50	20.64	21.28	-0.51%	3,743,400
2026-09-22	21.80	21.98	21.32	21.39	-4.72%	4,824,100
2026-09-21	23.00	23.56	22.29	22.45	-3.52%	4,427,000
2026-09-18	23.16	23.51	22.88	23.27	+1.97%	4,464,000
2026-09-17	22.97	23.25	22.74	22.82	-0.95%	5,456,300
2026-09-16	22.19	23.46	22.13	23.04	+4.07%	5,315,700
2026-09-15	22.40	22.82	21.95	22.14	-0.05%	6,057,000
2026-09-14	22.14	22.28	21.55	22.15	+0.68%	3,949,600
2026-09-11	21.30	22.28	21.29	22.00	+2.66%	5,204,000
2026-09-10	21.41	21.59	21.07	21.43	+1.08%	3,633,500
2026-09-09	21.00	21.29	20.69	21.20	+1.83%	2,746,100
2026-09-08	21.06	21.15	20.57	20.82	-0.24%	2,787,500
2026-09-04	20.18	21.09	20.18	20.87	+3.37%	5,255,800
2026-09-03	20.21	20.47	19.91	20.19	+0.60%	4,172,300
2026-09-02	19.66	20.10	19.55	20.07	+1.93%	2,047,000
2026-09-01	19.66	19.92	19.45	19.69	+0.46%	2,436,700
2026-08-31	19.84	19.94	19.41	19.60	-0.31%	2,340,100
2026-08-28	19.42	19.86	19.40	19.66	+1.60%	1,969,600
2026-08-27	18.77	19.57	18.77	19.35	+5.62%	3,159,600
2026-08-26	19.04	19.09	18.25	18.32	-4.43%	4,950,400
2026-08-25	19.62	19.79	19.12	19.17	-2.79%	3,537,700
2026-08-24	19.63	19.86	19.43	19.72	-0.50%	2,743,500
2026-08-21	20.00	20.62	19.72	19.82	+0.10%	4,952,800
2026-08-20	19.80	20.03	19.54	19.80	-0.95%	3,876,600
2026-08-19	19.56	20.08	19.36	19.99	+3.52%	4,041,000
2026-08-18	18.94	19.39	18.80	19.31	+2.17%	2,723,400
2026-08-17	18.42	18.92	18.27	18.90	-3.18%	3,508,900
2026-08-14	19.39	19.71	19.23	19.52	+1.67%	3,314,000
2026-08-13	18.81	19.42	18.81	19.20	+2.56%	2,981,100
2026-08-12	18.15	18.87	18.15	18.72	+2.86%	4,073,700
2026-08-11	18.32	18.40	17.76	18.20	-0.71%	3,179,900
2026-08-10	18.76	18.86	18.29	18.33	-2.29%	2,443,900
2026-08-07	18.38	18.83	18.13	18.76	+2.23%	3,122,000
2026-08-06	18.48	18.80	18.11	18.35	+2.69%	3,689,600
2026-08-05	18.25	18.49	17.77	17.87	-1.49%	4,307,900
2026-08-04	18.53	18.55	17.95	18.14	-2.10%	3,396,900
2026-08-03	18.84	19.00	18.16	18.53	-0.22%	2,577,500
2026-07-31	18.77	18.99	18.52	18.57	+0.11%	2,457,100
2026-07-30	18.41	18.66	18.10	18.55	+0.00%	2,652,200
2026-07-29	18.74	18.87	18.38	18.55	-0.22%	2,584,000
2026-07-28	18.44	18.81	18.28	18.59	+1.64%	2,930,300
2026-07-27	18.09	18.47	17.92	18.29	-0.87%	2,457,800
2026-07-24	18.70	18.87	18.34	18.45	+0.22%	1,680,900
2026-07-23	18.27	18.59	18.20	18.41	+1.54%	1,746,200
2026-07-22	18.50	18.58	18.11	18.13	-1.84%	2,235,800
2026-07-21	18.06	18.63	17.81	18.47	+3.24%	1,926,300
2026-07-20	17.73	18.21	17.73	17.89	+2.76%	2,621,500
2026-07-17	17.47	17.73	17.09	17.41	-2.41%	2,530,300
2026-07-16	17.83	18.29	17.75	17.84	-0.94%	2,463,200
2026-07-15	18.25	18.28	17.63	18.01	-0.94%	2,455,200
2026-07-14	17.72	18.59	17.72	18.18	+5.03%	3,478,900
2026-07-13	18.01	18.14	17.29	17.31	-2.53%	3,415,700
2026-07-10	17.01	17.78	17.01	17.76	+4.90%	2,332,700
2026-07-09	17.54	17.64	16.56	16.93	-4.46%	4,028,300
2026-07-08	17.38	17.77	17.18	17.72	+2.49%	2,809,700
2026-07-07	17.00	17.49	16.95	17.29	+0.82%	4,192,900
2026-07-06	17.09	17.87	16.97	17.15	-0.17%	2,896,900
2026-07-02	17.08	17.41	16.98	17.18	+3.93%	2,801,700
2026-07-01	16.40	16.73	16.34	16.53	+0.00%	2,677,200
2026-06-30	17.10	17.12	16.41	16.53	-3.22%	4,523,500
2026-06-29	17.61	17.95	17.02	17.08	-3.23%	4,784,500
2026-06-26	17.88	18.43	17.29	17.65	-2.38%	9,984,500
2026-06-25	19.39	19.64	17.98	18.08	-6.76%	4,925,600
2026-06-24	20.07	20.19	19.31	19.39	-2.86%	2,985,100
2026-06-23	19.47	20.09	19.45	19.96	+0.96%	2,847,900
2026-06-22	18.85	19.90	18.78	19.77	+4.66%	7,640,800
2026-06-18	17.96	18.90	17.70	18.89	+4.31%	4,726,300
2026-06-17	18.35	18.57	18.07	18.11	-1.63%	2,390,700
2026-06-16	18.50	18.69	17.90	18.41	-0.38%	4,786,200
2026-06-15	17.57	18.51	17.28	18.48	+5.18%	7,853,200
2026-06-12	16.68	17.59	16.63	17.57	+5.53%	2,334,200
2026-06-11	16.94	17.10	16.57	16.65	+0.30%	1,882,700
2026-06-10	16.70	16.95	16.49	16.60	-0.72%	1,972,400
2026-06-09	16.47	16.73	16.45	16.72	+1.70%	1,877,300
2026-06-08	16.67	16.86	16.29	16.44	-1.26%	1,729,300
2026-06-05	16.27	16.76	16.12	16.65	+2.52%	2,273,300
2026-06-04	16.51	16.64	16.16	16.24	-0.92%	1,796,100
2026-06-03	16.36	16.75	16.36	16.39	-0.43%	1,812,200
2026-06-02	16.62	16.69	16.21	16.46	-1.14%	2,233,600
2026-06-01	16.21	16.79	15.98	16.65	+2.02%	3,512,400
2026-05-29	16.13	16.37	16.05	16.32	-0.18%	4,327,500
2026-05-28	16.73	16.81	16.35	16.35	-3.31%	4,115,200
2026-05-27	17.29	17.56	16.78	16.91	-2.82%	4,408,200
2026-05-26	17.33	17.46	17.04	17.40	+0.12%	1,920,800
2026-05-22	17.59	17.59	17.14	17.38	-2.14%	2,403,000
2026-05-21	17.59	17.98	17.45	17.76	-3.06%	2,021,100
2026-05-20	17.85	18.46	17.74	18.32	+4.09%	3,682,700
2026-05-19	17.93	18.01	17.43	17.60	-1.73%	2,887,700
2026-05-18	17.66	18.18	17.53	17.91	+1.53%	3,288,400
2026-05-15	17.63	17.76	17.40	17.64	-1.18%	3,212,000
2026-05-14	17.83	17.99	17.56	17.85	+0.22%	2,792,900
2026-05-13	18.79	18.91	17.63	17.81	-4.86%	3,692,900
2026-05-12	18.64	18.87	18.51	18.72	-0.05%	2,188,900
2026-05-11	19.14	19.18	18.38	18.73	-1.42%	2,962,800
2026-05-08	19.08	19.39	18.84	19.00	-0.11%	2,915,200
2026-05-07	19.26	19.55	18.58	19.02	+0.42%	3,661,000
2026-05-06	19.43	19.85	18.73	18.94	-0.84%	4,876,700
2026-05-05	19.00	19.28	18.69	19.10	+2.74%	3,390,200
2026-05-04	18.82	18.89	18.52	18.59	-1.48%	1,960,200
2026-05-01	18.44	18.88	18.19	18.87	+2.11%	2,122,700
2026-04-30	18.20	18.56	18.10	18.48	+1.15%	2,386,700
2026-04-29	18.35	18.45	18.02	18.27	-0.11%	1,939,100
2026-04-28	18.46	18.59	18.19	18.29	-0.27%	2,444,800
2026-04-27	18.13	18.41	17.80	18.34	+1.55%	3,729,700
2026-04-24	17.77	18.09	17.62	18.06	+1.52%	2,150,100
2026-04-23	17.86	18.04	17.72	17.79	+0.28%	2,151,700
2026-04-22	18.16	18.27	17.17	17.74	-1.39%	4,535,100
2026-04-21	18.90	18.99	17.92	17.99	-3.59%	3,086,300
2026-04-20	18.17	18.75	17.62	18.66	+1.86%	2,987,800
2026-04-17	18.29	18.66	17.86	18.32	+3.39%	5,692,100
2026-04-16	17.67	17.89	17.21	17.72	+0.34%	2,590,800
2026-04-15	17.75	18.16	17.46	17.66	+2.79%	4,174,700
2026-04-14	17.52	17.63	17.12	17.18	-2.22%	3,001,900
2026-04-13	17.66	18.01	17.46	17.57	+0.63%	4,710,700
2026-04-10	17.70	17.74	17.11	17.46	-1.91%	2,815,200
2026-04-09	18.42	18.53	17.72	17.80	-3.00%	4,358,500
2026-04-08	17.55	18.37	17.29	18.35	+4.32%	4,444,200
2026-04-07	18.58	18.82	17.41	17.59	-4.97%	5,223,400
2026-04-06	18.73	18.75	18.26	18.51	-0.80%	3,906,900
2026-04-02	18.00	18.84	17.83	18.66	+3.04%	4,581,300
2026-04-01	18.17	18.62	18.03	18.11	-0.88%	2,783,000
2026-03-31	18.16	18.51	18.04	18.27	+1.90%	3,392,400
2026-03-30	18.06	18.33	17.63	17.93	-0.94%	3,170,300
2026-03-27	17.74	18.14	17.67	18.10	+1.57%	3,391,300
2026-03-26	17.94	18.40	17.79	17.82	+0.22%	4,166,000
2026-03-25	18.24	18.29	17.62	17.78	-4.00%	6,026,800
2026-03-24	18.01	18.58	17.78	18.52	+4.22%	6,494,000
2026-03-23	17.12	17.85	17.12	17.77	+2.90%	4,092,100
2026-03-20	17.90	17.90	17.03	17.27	-3.30%	4,583,600
2026-03-19	17.17	17.88	16.89	17.86	+2.06%	4,720,700
2026-03-18	17.23	17.82	17.02	17.50	+3.61%	8,439,800
2026-03-17	17.35	17.46	16.74	16.89	-3.43%	5,335,400
2026-03-16	17.35	17.53	16.98	17.49	+3.80%	4,604,100
2026-03-13	16.80	17.18	16.65	16.85	+0.06%	5,190,900
2026-03-12	17.91	17.92	16.84	16.84	-5.76%	9,197,000
2026-03-11	18.45	18.45	17.48	17.87	-4.08%	6,651,100
2026-03-10	18.75	19.05	18.49	18.63	-1.79%	5,757,800
2026-03-09	18.07	19.09	18.05	18.97	+4.98%	8,519,700
2026-03-06	18.04	18.31	17.65	18.07	-2.54%	9,383,900
2026-03-05	18.56	18.68	18.05	18.54	-0.43%	7,701,400
2026-03-04	18.53	19.05	18.25	18.62	-3.32%	7,310,100
2026-03-03	18.55	19.48	18.00	19.26	-1.98%	9,717,300
2026-03-02	20.37	20.55	18.61	19.65	+0.82%	13,063,200
2026-02-27	19.39	19.80	18.67	19.49	+1.67%	6,892,200
2026-02-26	18.68	19.32	18.47	19.17	+2.62%	6,395,400
2026-02-25	18.63	18.75	18.20	18.68	-0.11%	5,227,900
2026-02-24	17.77	18.76	17.65	18.70	+6.67%	7,175,800
2026-02-23	17.19	17.55	17.05	17.53	+0.46%	4,906,600
2026-02-20	16.85	17.45	16.69	17.45	+3.32%	5,099,700
2026-02-19	16.39	16.91	16.34	16.89	+1.26%	4,321,500
2026-02-18	16.59	16.81	16.39	16.68	+2.52%	4,433,800
2026-02-17	15.95	16.33	15.89	16.27	+2.26%	4,059,000
2026-02-13	15.41	15.93	15.33	15.91	+3.18%	2,790,600
2026-02-12	15.86	15.93	15.41	15.42	-0.39%	4,313,700
2026-02-11	15.20	15.68	15.19	15.48	+2.79%	4,334,000
2026-02-10	14.97	15.17	14.91	15.06	+1.14%	3,472,200
2026-02-09	14.73	14.98	14.72	14.89	+0.13%	2,173,800
2026-02-06	14.18	14.89	14.18	14.87	+4.50%	2,839,600
2026-02-05	14.13	14.37	14.00	14.23	+2.08%	3,205,400
2026-02-04	14.32	14.36	13.90	13.94	-2.59%	2,769,000
2026-02-03	14.38	14.49	13.97	14.31	-0.28%	2,853,100
2026-02-02	14.07	14.42	13.85	14.35	+0.14%	2,005,400
2026-01-30	14.00	14.35	14.00	14.33	+1.63%	2,410,600
2026-01-29	13.97	14.12	13.66	14.10	+2.03%	3,147,700
2026-01-28	13.68	13.95	13.64	13.82	+1.54%	2,820,400
2026-01-27	13.72	14.02	13.57	13.61	-0.29%	3,116,400
2026-01-26	14.00	14.22	13.60	13.65	-1.23%	2,330,300
2026-01-23	13.61	13.93	13.57	13.82	+3.13%	2,439,600
2026-01-22	13.42	13.62	13.15	13.40	+0.00%	2,224,500
2026-01-21	13.38	13.48	13.25	13.40	+0.60%	1,290,400
2026-01-20	13.25	13.50	13.12	13.32	+0.45%	2,255,500
2026-01-16	13.44	13.50	13.16	13.26	-0.15%	2,017,900
2026-01-15	13.52	13.52	12.98	13.28	-3.21%	3,028,600
2026-01-14	13.75	13.90	13.54	13.72	+1.70%	3,181,600
2026-01-13	13.22	13.69	13.22	13.49	+2.12%	3,296,700
2026-01-12	13.35	13.41	13.19	13.21	-1.56%	2,000,900
2026-01-09	13.45	13.53	13.16	13.42	-0.07%	2,261,600
2026-01-08	13.16	13.44	13.03	13.43	+2.44%	3,710,300
2026-01-07	12.47	13.12	12.36	13.11	+9.07%	3,615,200
2026-01-06	11.68	12.20	11.66	12.02	+3.26%	2,405,800
2026-01-05	11.94	12.03	11.64	11.64	-0.85%	2,077,200
2026-01-02	12.12	12.13	11.65	11.74	-3.85%	2,192,600
2025-12-31	12.26	12.26	12.07	12.21	+0.58%	1,123,200
2025-12-30	12.26	12.36	12.13	12.14	-1.30%	1,101,500
2025-12-29	12.24	12.37	12.14	12.30	+0.65%	1,074,000
2025-12-26	12.11	12.25	12.07	12.22	+0.91%	842,000
2025-12-24	12.07	12.12	11.97	12.11	+0.08%	628,200
2025-12-23	12.15	12.16	11.97	12.10	-0.82%	1,480,700
2025-12-22	12.29	12.40	12.19	12.20	-0.25%	1,047,900
2025-12-19	12.36	12.43	12.22	12.23	-1.77%	2,271,100
2025-12-18	12.63	12.66	12.35	12.45	-1.66%	1,580,100
2025-12-17	12.65	12.81	12.48	12.66	+1.20%	2,558,400
2025-12-16	12.45	12.60	12.41	12.51	+0.08%	1,335,200
2025-12-15	12.43	12.57	12.40	12.50	+0.48%	1,233,500
2025-12-12	12.60	12.68	12.43	12.44	-1.27%	1,197,600
2025-12-11	12.60	12.71	12.40	12.60	+0.96%	1,931,200
2025-12-10	12.52	12.61	12.27	12.48	-0.32%	2,341,700
2025-12-09	12.75	12.77	12.52	12.52	-2.11%	1,714,500
2025-12-08	12.82	13.05	12.78	12.79	+0.24%	1,492,400
2025-12-05	12.75	12.96	12.68	12.76	+0.08%	1,645,200
2025-12-04	12.95	12.95	12.73	12.75	-1.32%	1,170,000
2025-12-03	12.95	13.10	12.87	12.92	+0.62%	1,246,900
2025-12-02	12.87	12.89	12.65	12.84	-0.47%	1,484,800
2025-12-01	13.11	13.14	12.88	12.90	-1.00%	1,939,000
2025-11-28	13.12	13.20	12.97	13.03	+0.08%	1,453,700
2025-11-26	13.03	13.18	12.94	13.02	-0.08%	1,497,000
2025-11-25	13.19	13.23	12.95	13.03	-2.18%	1,827,800
2025-11-24	13.70	13.76	13.13	13.32	-2.99%	2,403,200
2025-11-21	13.46	13.80	13.33	13.73	+3.00%	1,461,000
2025-11-20	13.50	13.79	13.30	13.33	+0.15%	1,607,100
2025-11-19	13.31	13.60	13.27	13.31	-2.35%	1,415,900
2025-11-18	13.52	13.76	13.33	13.63	+0.37%	1,389,600
2025-11-17	13.61	13.77	13.55	13.58	-0.66%	1,632,400
2025-11-14	13.50	13.69	13.30	13.67	+0.59%	1,178,100
2025-11-13	13.59	13.85	13.57	13.59	+0.00%	3,078,600
2025-11-12	13.23	13.59	13.21	13.59	+1.72%	1,357,900
2025-11-11	13.50	13.61	13.26	13.36	+0.00%	2,065,800
2025-11-10	13.48	13.51	13.31	13.36	+0.15%	2,320,100
2025-11-07	13.24	13.40	13.13	13.34	+0.83%	2,220,700
2025-11-06	13.21	13.47	13.16	13.23	+0.00%	3,038,300
2025-11-05	12.89	13.23	12.80	13.23	+2.88%	1,667,100
2025-11-04	12.66	12.87	12.52	12.86	-1.38%	1,512,100
2025-11-03	13.23	13.38	12.96	13.04	-1.81%	2,205,600
2025-10-31	13.25	13.29	12.98	13.28	+1.37%	2,153,000
2025-10-30	12.89	13.36	12.87	13.10	+0.38%	2,952,700
2025-10-29	13.00	13.19	12.93	13.05	+1.16%	2,316,200
2025-10-28	12.86	12.96	12.78	12.90	+1.34%	2,407,500
2025-10-27	12.51	12.76	12.49	12.73	+1.84%	1,612,900
2025-10-24	12.60	12.77	12.39	12.50	-0.95%	1,572,300
2025-10-23	12.56	12.93	12.56	12.62	+3.02%	4,079,800
2025-10-22	11.93	12.32	11.86	12.25	+2.77%	1,376,700
2025-10-21	12.05	12.07	11.88	11.92	-1.97%	1,377,900
2025-10-20	12.20	12.49	12.14	12.16	+0.41%	1,722,500

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Janv (+19.74%). Pire mois : Déc (-5.35%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+19.74%
Févr+13.06%
Mars-3.08%
Avr+1.64%
Mai-2.70%
Juin-3.69%
Juil+7.56%
Août+5.26%
Sept+8.16%
Oct+12.07%
Nov-0.08%
Déc-5.35%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de DHT Holdings Inc (DHT) ?

23.60 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de DHT ?

Plus haut à 26.91 et plus bas à 11.64 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de DHT Holdings Inc ?

Historiquement, le mois le plus fort de DHT a été Janv (moyenne +19.74%) et le plus faible Déc (moyenne -5.35%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.