Dufry AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	31.045	31.060	30.600	30.697	30.677	14,788
2023-11-24	30.775	31.050	30.510	31.000	30.980	43,569
2023-11-23	31.650	31.650	30.610	30.984	30.964	31,555
2023-11-22	31.260	31.700	31.110	31.512	31.491	66,901
2023-11-21	32.110	32.380	31.310	31.568	31.547	30,390
2023-11-20	31.905	32.110	31.620	31.724	31.703	27,573
2023-11-17	30.820	32.120	30.800	31.891	31.870	129,667
2023-11-16	31.610	31.750	30.870	31.397	31.376	230,533
2023-11-15	30.810	31.610	30.800	31.240	31.219	160,403
2023-11-14	29.555	30.760	29.370	30.736	30.716	322,583
2023-11-13	29.390	29.970	29.080	29.464	29.445	114,437
2023-11-10	30.430	30.490	29.170	29.726	29.707	39,409
2023-11-09	29.790	30.661	29.690	30.570	30.550	381,927
2023-11-08	30.740	30.740	29.820	30.167	30.147	114,586
2023-11-07	31.435	31.880	30.720	30.803	30.783	45,637
2023-11-06	33.390	33.588	31.610	31.670	31.649	293,691
2023-11-03	33.270	33.980	32.690	33.576	33.554	45,901
2023-11-02	33.710	34.010	32.320	33.224	33.202	132,201
2023-11-01	31.855	32.670	31.250	32.588	32.566	220,083
2023-10-31	31.300	31.710	30.670	31.707	31.686	45,305
2023-10-30	30.860	31.600	30.620	31.280	31.259	222,438
2023-10-27	30.940	31.042	30.650	30.783	30.763	115,439
2023-10-26	30.910	31.200	30.700	30.877	30.856	58,182
2023-10-25	31.600	32.070	30.950	31.089	31.069	90,592
2023-10-24	30.970	32.510	30.970	31.734	31.713	106,450
2023-10-23	30.715	30.890	30.170	30.403	30.383	134,402
2023-10-20	31.200	31.400	30.470	30.514	30.494	102,544
2023-10-19	31.835	31.900	31.170	31.395	31.375	67,017
2023-10-18	32.665	33.000	31.890	32.052	32.031	132,647
2023-10-17	32.120	32.930	31.960	32.518	32.497	102,667
2023-10-16	31.790	32.410	31.430	32.002	31.981	76,488
2023-10-13	31.220	31.880	31.037	31.594	31.573	89,468
2023-10-12	32.080	32.080	31.180	31.623	31.602	623,020
2023-10-11	32.170	32.680	31.920	32.207	32.186	39,805
2023-10-10	31.780	32.530	31.730	32.358	32.337	25,867
2023-10-09	32.315	32.370	31.230	31.507	31.487	122,541
2023-10-06	31.560	32.170	31.560	32.012	31.991	53,297
2023-10-05	32.110	32.110	31.270	31.632	31.611	45,656
2023-10-04	32.430	32.500	31.580	31.803	31.782	130,484
2023-10-03	33.845	34.020	32.497	32.497	32.475	77,915
2023-10-02	34.880	35.230	34.050	34.273	34.251	112,994
2023-09-29	34.910	35.780	34.910	35.102	35.079	34,937
2023-09-28	33.915	34.640	33.670	34.639	34.616	120,727
2023-09-27	34.440	34.590	34.000	34.288	34.265	60,594
2023-09-26	34.550	34.620	33.980	34.459	34.436	24,378
2023-09-25	35.575	35.700	34.400	34.680	34.657	830,091
2023-09-22	35.900	35.900	35.520	35.700	35.677	119,821
2023-09-21	36.715	36.790	35.830	35.984	35.960	91,069
2023-09-20	37.105	37.600	37.043	37.043	37.018	191,971
2023-09-19	37.210	37.480	36.970	37.023	36.999	94,537
2023-09-18	37.930	37.930	37.270	37.340	37.315	236,923
2023-09-15	38.205	38.820	37.986	37.986	37.961	708,292
2023-09-14	38.090	38.190	37.510	37.944	37.919	86,950
2023-09-13	38.060	38.200	37.860	38.139	38.114	74,453
2023-09-12	37.925	38.400	37.860	38.090	38.064	53,369
2023-09-11	37.495	38.105	37.240	37.830	37.805	195,612
2023-09-08	37.600	37.660	36.990	37.491	37.467	49,436
2023-09-07	37.720	38.230	37.420	37.420	37.395	107,291
2023-09-06	38.470	38.560	38.038	38.311	38.286	64,785
2023-09-05	38.850	38.850	38.560	38.582	38.557	159,448

← NewerPage 13 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.