Dufry AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	35.750	35.770	35.387	35.688	35.664	191,036
2024-02-22	36.060	36.400	35.675	35.744	35.721	65,677
2024-02-21	35.270	36.050	35.100	35.850	35.826	58,138
2024-02-20	35.650	35.650	34.990	35.326	35.302	60,042
2024-02-19	35.370	35.630	35.250	35.510	35.487	44,550
2024-02-16	35.630	35.930	35.430	35.631	35.608	50,679
2024-02-15	35.495	35.680	35.330	35.466	35.443	47,972
2024-02-14	35.125	35.450	35.000	35.186	35.162	41,743
2024-02-13	34.950	35.680	34.670	35.050	35.027	34,903
2024-02-12	34.400	35.320	34.250	35.087	35.064	45,664
2024-02-09	34.440	34.530	33.800	34.165	34.142	56,036
2024-02-08	35.065	35.360	34.460	34.490	34.467	28,926
2024-02-07	34.880	35.020	34.560	34.637	34.614	28,273
2024-02-06	34.205	35.455	34.110	35.002	34.979	91,100
2024-02-05	33.640	35.200	33.500	33.930	33.908	54,146
2024-02-02	33.240	34.130	32.880	33.450	33.428	78,991
2024-02-01	32.840	33.380	32.600	33.013	32.991	28,165
2024-01-31	33.165	33.564	32.610	33.213	33.192	19,551
2024-01-30	33.425	34.060	31.840	33.217	33.195	269,995
2024-01-29	32.140	32.310	31.670	31.845	31.824	143,957
2024-01-26	32.030	32.470	32.020	32.330	32.309	188,778
2024-01-25	31.055	32.030	31.000	31.707	31.686	95,474
2024-01-24	30.870	31.300	30.760	31.146	31.126	89,678
2024-01-23	31.125	31.180	30.760	30.760	30.740	96,392
2024-01-22	30.970	31.514	30.820	31.123	31.103	41,552
2024-01-19	31.320	31.320	30.700	30.920	30.899	250,696
2024-01-18	31.280	31.670	31.055	31.464	31.443	51,883
2024-01-17	30.840	31.070	30.440	31.060	31.039	54,997
2024-01-16	31.280	31.510	30.750	31.104	31.083	43,235
2024-01-15	31.515	31.780	31.127	31.285	31.264	67,917
2024-01-12	32.255	32.660	31.250	31.483	31.462	54,375
2024-01-11	32.490	33.190	32.240	32.363	32.342	70,541
2024-01-10	32.235	32.630	32.130	32.480	32.459	28,117
2024-01-09	32.315	32.680	32.190	32.323	32.302	57,225
2024-01-08	32.040	32.330	31.280	32.313	32.292	75,980
2024-01-05	31.740	32.040	31.350	32.013	31.992	75,530
2024-01-04	32.345	32.640	31.950	32.163	32.142	35,955
2024-01-03	32.990	33.260	32.090	32.163	32.142	61,618
2023-12-29	33.200	33.350	33.000	33.082	33.060	14,406
2023-12-28	33.405	33.450	33.040	33.140	33.118	360,578
2023-12-27	32.940	33.510	32.870	33.317	33.295	41,577
2023-12-22	33.210	33.340	32.770	32.931	32.909	107,172
2023-12-21	32.705	33.490	32.610	33.247	33.225	60,352
2023-12-20	32.980	33.080	32.590	32.943	32.922	51,496
2023-12-19	32.140	32.880	32.070	32.414	32.393	38,046
2023-12-18	32.245	32.300	31.860	32.160	32.139	153,776
2023-12-15	33.025	33.800	32.500	32.914	32.893	395,766
2023-12-14	32.705	33.530	32.430	33.073	33.051	109,551
2023-12-13	32.100	32.300	31.410	31.640	31.619	285,586
2023-12-12	32.060	32.830	31.870	32.447	32.425	149,247
2023-12-11	31.095	32.050	31.000	31.417	31.396	33,441
2023-12-08	30.890	31.580	30.850	31.431	31.410	34,236
2023-12-07	31.040	31.040	30.380	30.884	30.864	31,289
2023-12-06	30.830	31.640	30.800	31.186	31.166	195,160
2023-12-05	30.605	30.890	30.310	30.880	30.860	61,752
2023-12-04	30.950	31.280	30.390	30.661	30.641	52,175
2023-12-01	30.500	31.010	30.500	30.780	30.760	28,295
2023-11-30	30.745	30.950	30.430	30.658	30.638	158,702
2023-11-29	30.520	31.050	30.480	30.840	30.819	36,299
2023-11-28	30.540	30.643	30.010	30.517	30.497	49,088

← NewerPage 12 of 21 · 1,240 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.