Dufry AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 35.010 | 35.320 | 34.780 | 35.200 | 35.183 | 14,850 |
| 2024-05-23 | 36.200 | 36.200 | 35.280 | 35.527 | 35.510 | 64,648 |
| 2024-05-22 | 36.610 | 36.760 | 36.000 | 36.200 | 36.183 | 97,396 |
| 2024-05-21 | 37.980 | 38.280 | 36.620 | 36.820 | 36.803 | 417,470 |
| 2024-05-17 | 37.390 | 37.780 | 37.000 | 37.500 | 37.482 | 6,171 |
| 2024-05-16 | 38.010 | 38.140 | 36.140 | 37.880 | 37.855 | 12,434 |
| 2024-05-15 | 38.720 | 38.760 | 38.140 | 38.240 | 38.215 | 6,195 |
| 2024-05-14 | 38.210 | 38.944 | 37.980 | 38.944 | 38.918 | 3,230 |
| 2024-05-13 | 37.600 | 38.500 | 35.960 | 38.380 | 38.355 | 153,610 |
| 2024-05-10 | 36.880 | 37.920 | 36.820 | 37.647 | 37.622 | 241,295 |
| 2024-05-08 | 36.860 | 37.000 | 36.340 | 36.580 | 36.556 | 165,403 |
| 2024-05-07 | 36.610 | 36.900 | 36.500 | 36.600 | 36.576 | 443 |
| 2024-05-03 | 35.440 | 35.880 | 34.860 | 35.674 | 35.650 | 630 |
| 2024-05-02 | 35.400 | 35.740 | 34.760 | 35.200 | 35.177 | 6,445 |
| 2024-05-01 | 34.980 | 34.980 | 34.980 | 34.980 | 34.957 | 1,014 |
| 2024-04-30 | 35.320 | 35.480 | 34.860 | 34.980 | 34.957 | 20,348 |
| 2024-04-29 | 34.830 | 35.280 | 34.640 | 34.920 | 34.897 | 23,699 |
| 2024-04-26 | 35.200 | 35.260 | 34.580 | 34.700 | 34.677 | 37,403 |
| 2024-04-25 | 34.990 | 35.300 | 34.360 | 34.720 | 34.697 | 21,341 |
| 2024-04-24 | 35.580 | 35.600 | 35.119 | 35.267 | 35.244 | 84,077 |
| 2024-04-23 | 35.200 | 35.740 | 35.080 | 35.384 | 35.360 | 92,067 |
| 2024-04-22 | 35.200 | 35.440 | 34.300 | 35.209 | 35.186 | 34,863 |
| 2024-04-19 | 34.090 | 34.580 | 33.520 | 34.560 | 34.537 | 22,790 |
| 2024-04-18 | 34.090 | 34.520 | 33.780 | 34.373 | 34.351 | 50,995 |
| 2024-04-17 | 34.460 | 34.880 | 34.020 | 34.180 | 34.157 | 86,738 |
| 2024-04-16 | 34.970 | 35.540 | 34.340 | 34.600 | 34.577 | 102,140 |
| 2024-04-15 | 35.670 | 36.140 | 35.280 | 35.400 | 35.377 | 139,430 |
| 2024-04-12 | 37.270 | 37.480 | 35.480 | 36.955 | 36.930 | 264,326 |
| 2024-04-11 | 37.350 | 37.380 | 36.620 | 36.898 | 36.873 | 60,761 |
| 2024-04-10 | 37.760 | 37.980 | 36.780 | 37.800 | 37.775 | 32,719 |
| 2024-04-09 | 38.130 | 38.340 | 37.380 | 37.437 | 37.413 | 250,598 |
| 2024-04-08 | 37.680 | 38.105 | 37.440 | 37.983 | 37.958 | 177,799 |
| 2024-04-05 | 37.620 | 38.000 | 37.280 | 37.575 | 37.550 | 33,060 |
| 2024-04-04 | 38.310 | 38.500 | 37.900 | 38.080 | 38.055 | 70,176 |
| 2024-04-03 | 36.660 | 37.640 | 36.660 | 36.990 | 36.966 | 98,317 |
| 2024-04-02 | 37.510 | 37.780 | 36.440 | 36.440 | 36.416 | 252,266 |
| 2024-03-28 | 36.285 | 37.700 | 36.150 | 37.524 | 37.500 | 515,261 |
| 2024-03-27 | 35.340 | 35.830 | 35.180 | 35.672 | 35.649 | 147,544 |
| 2024-03-26 | 33.885 | 35.280 | 33.810 | 34.120 | 34.098 | 107,738 |
| 2024-03-25 | 33.660 | 33.930 | 33.110 | 33.823 | 33.801 | 56,745 |
| 2024-03-22 | 34.490 | 34.490 | 33.660 | 33.803 | 33.781 | 95,856 |
| 2024-03-21 | 34.840 | 35.380 | 34.440 | 34.998 | 34.975 | 41,156 |
| 2024-03-20 | 34.580 | 34.600 | 34.360 | 34.475 | 34.452 | 40,087 |
| 2024-03-19 | 35.320 | 35.400 | 34.570 | 34.790 | 34.767 | 56,641 |
| 2024-03-18 | 35.575 | 35.890 | 35.310 | 35.610 | 35.587 | 54,577 |
| 2024-03-15 | 34.830 | 36.070 | 34.660 | 35.282 | 35.258 | 34,841 |
| 2024-03-14 | 35.340 | 35.440 | 34.890 | 34.900 | 34.877 | 49,925 |
| 2024-03-13 | 35.445 | 36.040 | 35.400 | 35.445 | 35.422 | 41,540 |
| 2024-03-12 | 35.290 | 35.540 | 34.890 | 35.230 | 35.207 | 80,273 |
| 2024-03-11 | 34.870 | 35.450 | 34.300 | 34.890 | 34.867 | 65,159 |
| 2024-03-08 | 36.430 | 36.600 | 34.260 | 35.340 | 35.317 | 145,366 |
| 2024-03-07 | 36.325 | 37.080 | 35.330 | 36.112 | 36.089 | 194,510 |
| 2024-03-06 | 34.685 | 35.660 | 34.620 | 35.103 | 35.080 | 55,111 |
| 2024-03-05 | 34.275 | 34.632 | 33.720 | 34.630 | 34.607 | 179,728 |
| 2024-03-04 | 34.940 | 35.170 | 34.480 | 34.790 | 34.767 | 57,991 |
| 2024-03-01 | 34.725 | 35.300 | 34.640 | 34.963 | 34.940 | 56,328 |
| 2024-02-29 | 35.095 | 35.289 | 34.520 | 34.606 | 34.583 | 103,923 |
| 2024-02-28 | 35.905 | 35.944 | 35.190 | 35.190 | 35.167 | 96,620 |
| 2024-02-27 | 35.515 | 36.164 | 35.400 | 36.164 | 36.140 | 27,324 |
| 2024-02-26 | 35.770 | 36.060 | 35.530 | 35.640 | 35.617 | 108,189 |
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.