Dufry AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	33.020	33.100	32.820	32.964	32.948	4,836
2024-08-19	32.570	33.140	32.500	33.056	33.041	74,813
2024-08-16	32.710	32.860	32.400	32.400	32.385	74,818
2024-08-15	31.850	32.620	31.680	32.551	32.536	2,918
2024-08-14	31.770	32.400	31.640	31.780	31.765	1,862
2024-08-13	31.440	31.540	30.840	31.540	31.525	4,433
2024-08-12	31.320	31.460	30.720	31.360	31.345	4,531
2024-08-09	31.030	31.720	31.000	31.160	31.145	26,182
2024-08-08	31.200	31.780	30.280	30.880	30.865	3,841
2024-08-07	31.280	31.760	31.280	31.653	31.638	11,265
2024-08-06	31.090	31.200	30.700	31.160	31.145	5,334
2024-08-05	30.810	31.260	30.100	30.568	30.553	19,061
2024-08-02	32.590	32.860	31.400	31.880	31.865	8,459
2024-07-31	34.660	34.760	32.680	33.200	33.184	16,658
2024-07-30	36.140	36.200	34.500	35.040	35.023	5,547
2024-07-29	35.870	35.940	34.960	35.120	35.103	16,118
2024-07-26	34.890	35.260	34.680	34.906	34.889	2,179
2024-07-25	34.500	34.820	34.260	34.820	34.804	1,424
2024-07-24	34.640	35.340	34.640	34.820	34.804	3,837
2024-07-23	34.840	35.140	34.840	35.080	35.063	1,968
2024-07-22	35.100	35.100	34.680	34.880	34.864	25,621
2024-07-19	34.830	36.320	34.580	34.960	34.944	4,196
2024-07-18	36.220	36.240	35.780	35.972	35.955	8,736
2024-07-17	36.260	36.380	35.940	36.120	36.103	9,556
2024-07-16	35.580	36.340	35.360	36.280	36.263	3,448
2024-07-15	36.340	36.840	36.040	36.100	36.083	9,570
2024-07-12	36.570	36.760	36.300	36.584	36.567	5,002
2024-07-11	35.610	36.460	35.180	36.123	36.105	2,742
2024-07-10	34.640	35.520	33.920	35.068	35.052	4,719
2024-07-09	34.720	34.740	34.100	34.440	34.424	18,138
2024-07-08	35.440	35.920	34.840	34.860	34.844	13,153
2024-07-05	35.750	35.760	35.160	35.320	35.303	1,285
2024-07-04	35.610	35.660	35.120	35.435	35.418	1,774
2024-07-03	34.660	35.560	34.640	35.420	35.403	1,681
2024-07-02	35.040	35.040	33.760	34.460	34.444	63,138
2024-07-01	35.520	36.240	34.760	35.560	35.543	2,957
2024-06-28	35.440	35.460	34.900	34.994	34.977	6,550
2024-06-27	35.630	36.000	35.380	35.736	35.719	2,877
2024-06-26	36.430	36.640	35.540	35.765	35.748	239,021
2024-06-25	36.426	36.426	35.660	36.426	36.409	3,625
2024-06-24	36.280	36.680	36.120	36.502	36.484	1,577
2024-06-21	36.860	37.040	35.920	36.340	36.323	6,568
2024-06-20	36.960	37.440	36.560	37.200	37.182	22,094
2024-06-19	37.000	37.240	36.820	37.100	37.082	1,194
2024-06-18	36.960	37.100	36.860	36.960	36.943	2,426
2024-06-17	36.300	36.980	36.300	36.652	36.635	6,649
2024-06-14	36.200	36.200	35.620	35.864	35.847	7,500
2024-06-13	36.880	36.880	36.320	36.320	36.303	8,973
2024-06-12	36.200	37.440	35.980	37.172	37.154	4,007
2024-06-11	36.060	36.220	35.580	36.180	36.163	22,963
2024-06-10	36.060	36.120	35.660	35.859	35.842	3,282
2024-06-07	36.940	37.260	36.380	36.620	36.603	50,763
2024-06-06	36.590	37.100	36.400	36.880	36.863	2,172
2024-06-05	37.430	37.740	36.020	37.061	37.044	3,970
2024-06-04	37.290	37.460	36.700	37.220	37.202	6,789
2024-06-03	36.820	37.700	35.540	37.380	37.362	4,505
2024-05-31	35.890	36.780	35.840	36.100	36.083	13,399
2024-05-30	35.340	37.000	34.900	35.589	35.572	5,162
2024-05-29	35.580	35.580	35.200	35.280	35.263	10,249
2024-05-28	35.930	36.060	35.360	35.540	35.523	3,878

← NewerPage 10 of 21 · 1,247 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.