Dufry AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	39.445	39.690	38.980	39.654	39.628	37,654
2023-09-01	39.175	39.710	39.070	39.686	39.660	46,483
2023-08-31	39.405	39.700	39.080	39.360	39.334	54,127
2023-08-30	39.540	39.540	38.880	39.151	39.125	418,460
2023-08-29	39.545	39.690	39.020	39.244	39.218	121,203
2023-08-25	39.240	39.650	38.980	39.362	39.336	45,372
2023-08-24	40.315	40.580	39.450	39.520	39.494	35,220
2023-08-23	40.605	40.730	39.680	40.201	40.175	269,082
2023-08-22	40.695	41.040	40.276	40.276	40.250	16,109
2023-08-21	40.470	40.710	40.240	40.465	40.438	22,612
2023-08-18	40.740	40.740	39.820	40.440	40.413	50,099
2023-08-17	41.650	41.990	41.294	41.294	41.267	54,678
2023-08-16	41.805	42.006	41.220	41.542	41.515	98,030
2023-08-15	42.320	42.320	41.610	41.768	41.740	92,891
2023-08-14	41.895	42.360	41.560	42.320	42.292	39,136
2023-08-11	42.920	43.210	42.040	42.168	42.140	148,806
2023-08-10	42.860	43.590	42.860	43.124	43.096	114,295
2023-08-09	42.110	42.570	41.820	42.285	42.257	32,680
2023-08-08	42.010	42.110	41.410	41.616	41.588	50,216
2023-08-07	42.420	42.780	41.710	42.121	42.094	124,105
2023-08-04	44.745	44.990	40.890	42.378	42.350	513,103
2023-08-03	42.745	43.010	42.180	42.746	42.718	354,824
2023-08-02	43.660	43.710	42.900	43.219	43.191	67,433
2023-07-31	44.765	45.250	44.520	44.967	44.937	177,170
2023-07-28	43.350	44.100	43.180	43.232	43.203	604,442
2023-07-27	42.010	43.300	41.820	43.008	42.979	148,740
2023-07-26	41.680	42.130	41.460	41.906	41.879	159,771
2023-07-25	41.945	42.014	41.540	41.764	41.737	63,117
2023-07-24	42.205	42.250	41.720	42.026	41.998	446,217
2023-07-21	42.695	42.870	42.220	42.416	42.388	22,101
2023-07-20	43.250	43.280	42.590	42.843	42.814	24,890
2023-07-19	44.160	44.490	43.000	43.246	43.217	32,453
2023-07-18	43.110	44.010	43.110	43.505	43.476	472,488
2023-07-17	43.170	43.710	43.170	43.299	43.270	58,762
2023-07-14	43.290	43.610	43.290	43.574	43.546	49,152
2023-07-13	43.960	43.960	43.500	43.902	43.873	235,956
2023-07-12	44.040	44.060	43.490	43.863	43.834	409,133
2023-07-11	42.970	43.764	42.970	43.616	43.587	240,568
2023-07-10	42.400	42.864	42.370	42.674	42.646	75,306
2023-07-07	41.080	42.420	41.080	41.566	41.539	124,154
2023-07-06	41.740	41.740	41.050	41.250	41.223	115,367
2023-07-05	41.945	42.210	41.420	41.836	41.808	389,923
2023-07-04	41.050	41.830	41.050	41.646	41.619	106,271
2023-07-03	41.005	41.210	40.740	40.944	40.917	58,026
2023-06-30	39.850	40.900	39.850	40.694	40.667	157,333
2023-06-29	39.150	39.930	39.150	39.709	39.683	46,121
2023-06-28	38.980	39.230	38.480	38.568	38.542	57,257
2023-06-27	38.245	38.720	38.200	38.400	38.375	441,641
2023-06-26	38.700	38.700	37.900	38.400	38.375	29,495
2023-06-23	38.715	38.860	38.320	38.551	38.526	51,019
2023-06-22	38.785	39.010	38.602	38.984	38.958	1,448,122
2023-06-21	38.695	39.160	38.420	39.128	39.102	79,829
2023-06-20	38.970	38.970	38.410	38.665	38.640	79,148
2023-06-19	40.400	40.400	38.970	39.345	39.319	233,097
2023-06-16	40.120	40.700	40.120	40.564	40.537	461,017
2023-06-15	40.100	40.400	39.940	40.140	40.114	166,657
2023-06-14	40.860	41.060	40.300	40.994	40.967	228,650
2023-06-13	41.030	41.030	40.700	40.890	40.863	908,336
2023-06-12	40.500	41.050	40.400	40.966	40.939	115,012
2023-06-09	40.580	40.580	39.800	40.415	40.388	652,108

← NewerPage 14 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.