Dufry AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	44.750	44.750	43.750	44.750	44.750	2
2026-10-21	44.940	45.040	43.750	45.040	45.040	2
2026-10-20	45.250	45.740	43.750	45.740	45.740	1
2026-10-19	44.060	45.270	43.750	45.270	45.270	1
2026-10-16	43.930	44.140	43.750	44.140	44.140	2
2026-10-15	43.500	43.860	43.170	43.500	43.500	7,142
2026-10-14	43.170	43.520	43.140	43.270	43.270	1,133
2026-10-13	42.850	43.160	42.700	43.040	43.040	9,302
2026-10-12	42.480	43.000	41.820	42.680	42.680	68,340
2026-10-09	41.800	41.800	40.920	41.370	41.370	20,924
2026-10-08	42.040	42.040	41.060	41.290	41.290	40,021
2026-10-07	43.220	43.840	42.760	43.130	43.130	32,863
2026-10-06	42.940	43.340	42.940	43.020	43.020	8,622
2026-10-05	43.360	43.660	42.420	42.720	42.720	5,110
2026-10-02	43.610	43.840	42.830	43.280	43.280	125,827
2026-10-01	43.630	43.980	43.000	43.500	43.500	28,376
2026-09-30	43.950	44.540	43.950	44.320	44.320	8,981
2026-09-29	42.970	44.040	42.420	43.822	43.822	42,728
2026-09-28	42.540	43.340	42.360	43.100	43.100	3,218
2026-09-25	42.640	42.834	42.500	42.560	42.560	3,253
2026-09-24	42.780	42.960	41.860	42.150	42.150	323,624
2026-09-23	43.850	43.880	42.710	42.990	42.990	323,418
2026-09-22	42.540	43.820	42.100	43.471	43.471	4,839
2026-09-21	42.230	42.940	41.770	42.220	42.220	1,886
2026-09-18	42.600	42.600	41.750	42.090	42.090	203,371
2026-09-17	43.580	43.590	42.320	42.660	42.660	33,747
2026-09-16	42.440	43.070	42.420	43.070	43.070	117,064
2026-09-15	42.680	42.952	42.210	42.847	42.847	61,268
2026-09-14	43.650	44.060	42.600	42.600	42.600	27,230
2026-09-11	42.740	44.300	42.500	43.950	43.950	107,320
2026-09-10	43.320	43.640	42.553	42.720	42.720	7,427
2026-09-09	43.320	43.440	42.359	42.480	42.480	55,313
2026-09-08	44.060	44.280	43.234	43.580	43.580	100,137
2026-09-07	43.910	44.300	43.550	44.260	44.260	8,248
2026-09-04	44.940	45.100	43.860	44.240	44.240	87,539
2026-09-03	44.920	45.180	44.160	44.710	44.710	41,657
2026-09-02	45.370	45.500	44.631	45.140	45.140	27,108
2026-09-01	45.529	45.529	44.800	45.529	45.529	29,529
2026-08-28	47.150	47.700	45.650	46.600	46.600	37,629
2026-08-27	47.260	47.900	46.240	46.310	46.310	24,341
2026-08-26	47.240	47.650	46.840	47.226	47.226	167,041
2026-08-25	47.130	47.760	46.891	46.891	46.891	172,131
2026-08-24	47.400	47.600	46.586	46.586	46.586	46,017
2026-08-21	48.360	48.540	46.991	47.790	47.790	340,109
2026-08-20	47.710	48.300	46.780	48.300	48.300	22,103
2026-08-19	48.040	48.040	47.360	47.580	47.580	114,071
2026-08-18	48.160	48.460	47.180	47.451	47.451	22,939
2026-08-17	49.820	49.820	48.020	48.580	48.580	20,439
2026-08-14	49.615	49.840	49.460	49.805	49.805	179,079
2026-08-13	49.680	50.100	49.020	49.515	49.515	45,209
2026-08-12	49.415	49.480	47.960	49.480	49.480	136,902
2026-08-11	49.660	49.740	48.939	48.945	48.945	15,812
2026-08-10	49.700	49.700	49.246	49.246	49.246	10,047
2026-08-07	50.170	50.300	49.320	49.870	49.870	134,883
2026-08-06	49.715	50.650	49.635	50.440	50.440	90,450
2026-08-05	49.815	50.200	49.400	49.815	49.815	41,196
2026-08-04	48.690	50.000	47.920	48.005	48.005	195,681
2026-08-03	48.590	49.380	48.240	49.080	49.080	51,460
2026-07-31	49.725	50.300	48.340	48.670	48.670	159,023
2026-07-30	47.150	50.601	47.000	49.770	49.770	286,567

Page 1 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	0.0115 GBX
2025-05-16	0.0100 GBX
2024-05-17	0.0070 GBX
2019-05-14	0.0400 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.