Dufry AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	39.985	39.990	39.500	39.773	39.747	117,195
2023-06-07	40.275	40.310	39.820	39.990	39.964	126,047
2023-06-06	40.315	40.960	40.020	40.221	40.195	77,344
2023-06-05	41.480	41.480	40.890	41.020	40.993	37,660
2023-06-02	41.700	41.940	40.303	41.617	41.589	324,798
2023-06-01	41.175	41.380	39.990	40.766	40.739	170,490
2023-05-31	42.020	42.160	41.149	41.178	41.151	2,959,831
2023-05-30	42.020	42.650	41.720	42.389	42.361	1,236,355
2023-05-26	41.710	42.280	41.250	41.401	41.374	1,292,957
2023-05-25	41.005	41.548	40.810	41.283	41.256	83,727
2023-05-24	43.080	43.080	41.340	41.907	41.880	139,560
2023-05-23	44.260	44.260	43.320	43.566	43.537	224,332
2023-05-22	44.355	44.550	43.820	44.282	44.253	115,075
2023-05-19	43.730	44.570	43.730	44.263	44.234	309,381
2023-05-17	42.960	43.440	42.390	43.267	43.238	127,773
2023-05-16	42.675	42.990	42.410	42.552	42.524	181,587
2023-05-15	42.665	42.960	42.460	42.680	42.652	107,908
2023-05-12	43.045	43.390	42.440	42.676	42.648	201,253
2023-05-11	44.140	44.450	42.710	43.050	43.022	625,696
2023-05-10	43.805	44.570	43.060	43.487	43.458	452,931
2023-05-09	43.505	43.870	43.100	43.668	43.639	161,041
2023-05-05	40.900	42.164	40.700	42.164	42.137	738,345
2023-05-04	40.755	40.870	40.410	40.694	40.667	37,116
2023-05-03	40.785	41.250	40.330	40.557	40.531	56,898
2023-05-02	41.055	41.380	40.790	41.225	41.198	81,280
2023-04-28	40.920	41.440	40.920	41.028	41.001	29,839
2023-04-27	40.860	41.250	40.770	41.141	41.114	78,420
2023-04-26	40.830	40.870	40.400	40.668	40.641	50,685
2023-04-25	40.910	41.040	40.710	40.810	40.783	59,774
2023-04-24	40.770	41.270	40.770	40.987	40.960	189,682
2023-04-21	40.170	40.950	40.066	40.880	40.853	104,583
2023-04-20	39.865	40.890	39.710	40.614	40.587	342,196
2023-04-19	40.000	40.280	39.480	40.136	40.110	253,696
2023-04-18	39.495	39.650	39.380	39.577	39.551	245,284
2023-04-17	39.310	39.520	39.150	39.334	39.308	361,343
2023-04-14	39.600	39.600	39.240	39.310	39.284	112,542
2023-04-13	39.475	39.520	39.000	39.201	39.176	360,871
2023-04-12	39.820	39.820	39.460	39.494	39.468	193,102
2023-04-11	40.400	40.460	39.640	40.456	40.429	81,415
2023-04-06	40.090	40.360	39.790	40.040	40.014	23,754
2023-04-05	40.020	40.600	39.700	39.963	39.937	109,894
2023-04-04	40.800	41.040	40.470	40.472	40.445	102,945
2023-04-03	40.625	40.800	40.330	40.632	40.605	19,562
2023-03-31	40.510	40.910	40.160	40.711	40.685	163,557
2023-03-30	40.200	40.790	40.090	40.623	40.596	93,487
2023-03-29	39.580	40.360	39.520	40.141	40.115	350,047
2023-03-28	39.032	39.720	39.032	39.331	39.305	247,140
2023-03-27	40.080	40.080	39.040	39.541	39.515	79,375
2023-03-24	40.200	40.294	39.280	39.684	39.658	344,538
2023-03-23	40.490	40.950	40.210	40.430	40.404	276,426
2023-03-22	40.820	40.990	40.600	40.820	40.793	102,098
2023-03-21	40.396	41.070	40.396	40.911	40.884	211,782
2023-03-20	39.070	40.210	38.530	39.592	39.566	177,516
2023-03-17	40.160	40.420	39.480	39.871	39.844	127,976
2023-03-16	40.430	40.430	39.480	40.100	40.074	622,281
2023-03-15	40.680	40.680	39.120	39.570	39.544	530,495
2023-03-14	41.210	41.540	40.550	41.061	41.034	104,513
2023-03-13	41.980	42.340	39.970	40.980	40.953	210,830
2023-03-10	42.630	42.630	41.710	42.186	42.158	83,765
2023-03-09	43.090	43.350	42.680	43.300	43.272	38,515

← NewerPage 15 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.