Dufry AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	43.460	43.550	42.700	43.040	43.012	567,038
2023-03-07	42.990	44.410	42.000	44.000	43.971	280,679
2023-03-06	41.800	42.660	41.640	42.560	42.532	131,217
2023-03-03	41.330	41.690	41.150	41.461	41.434	76,259
2023-03-02	41.640	41.720	41.330	41.571	41.544	55,828
2023-03-01	42.230	42.260	41.500	41.857	41.830	83,076
2023-02-28	41.600	42.740	40.980	41.890	41.862	726,697
2023-02-27	40.750	41.640	40.450	41.205	41.178	101,784
2023-02-24	40.470	40.640	39.890	40.252	40.226	198,242
2023-02-23	40.300	40.530	40.300	40.300	40.274	17,093
2023-02-22	40.370	40.370	39.680	40.220	40.194	44,540
2023-02-21	40.630	40.740	40.319	40.587	40.560	91,204
2023-02-20	41.350	41.640	40.260	40.472	40.445	71,656
2023-02-17	41.000	41.600	40.660	41.462	41.434	140,159
2023-02-16	40.670	41.060	40.670	40.911	40.885	114,582
2023-02-15	40.470	40.730	40.100	40.594	40.568	122,561
2023-02-14	40.280	40.470	40.100	40.229	40.203	69,296
2023-02-13	40.000	40.240	39.800	40.167	40.140	56,533
2023-02-10	40.330	40.330	39.700	40.029	40.003	92,962
2023-02-09	40.800	40.800	40.512	40.512	40.485	36,181
2023-02-08	40.610	40.720	40.120	40.380	40.353	62,660
2023-02-07	40.970	40.970	40.390	40.759	40.732	128,760
2023-02-06	41.410	41.920	40.731	40.996	40.969	117,140
2023-02-03	41.950	41.950	41.480	41.783	41.755	87,452
2023-02-02	41.980	42.430	41.870	42.075	42.047	210,295
2023-02-01	41.700	42.200	41.700	41.893	41.866	189,390
2023-01-31	42.190	42.190	41.550	41.934	41.907	114,199
2023-01-30	42.010	42.210	41.660	42.048	42.021	217,403
2023-01-27	42.190	42.310	41.880	42.180	42.153	26,766
2023-01-26	42.010	42.130	41.740	41.962	41.934	51,963
2023-01-25	41.114	41.760	41.114	41.740	41.713	311,486
2023-01-24	41.310	41.900	41.250	41.414	41.386	32,766
2023-01-23	41.502	41.850	41.502	41.677	41.649	17,985
2023-01-20	41.080	41.730	41.080	41.616	41.588	214,481
2023-01-19	41.210	41.480	40.950	41.219	41.192	94,357
2023-01-18	41.720	42.130	41.500	41.864	41.837	87,790
2023-01-17	42.170	42.300	41.560	41.876	41.848	183,901
2023-01-16	42.190	42.350	41.860	42.144	42.117	107,489
2023-01-13	41.840	42.460	41.820	42.178	42.151	407,764
2023-01-12	40.540	42.010	40.540	41.753	41.726	113,641
2023-01-11	40.670	41.130	40.580	40.886	40.860	80,022
2023-01-10	40.510	40.860	40.290	40.682	40.655	40,106
2023-01-09	40.280	40.510	39.180	39.246	39.220	81,935
2023-01-06	40.280	40.580	40.120	40.287	40.260	40,442
2023-01-05	40.160	40.940	39.820	40.208	40.181	149,497
2023-01-04	39.830	40.300	39.830	40.123	40.096	153,260
2023-01-03	39.320	40.040	38.740	39.802	39.776	162,391
2022-12-30	38.830	38.830	38.366	38.524	38.498	18,719
2022-12-29	38.600	38.920	38.150	38.321	38.296	16,099
2022-12-28	38.930	39.470	38.840	38.938	38.912	114,784
2022-12-23	38.660	39.056	38.660	38.684	38.658	29,467
2022-12-22	39.230	39.230	38.440	38.677	38.651	27,618
2022-12-21	38.650	39.190	38.650	38.918	38.893	127,927
2022-12-20	38.700	38.730	37.950	38.264	38.239	286,536
2022-12-19	38.608	39.210	38.608	38.608	38.583	179,851
2022-12-16	38.540	38.540	38.297	38.297	38.272	70,508
2022-12-15	38.440	38.790	38.250	38.371	38.346	75,166
2022-12-14	39.100	39.100	38.610	38.757	38.731	50,899
2022-12-13	38.610	39.420	38.610	39.106	39.081	170,131
2022-12-12	38.000	38.860	38.000	38.646	38.621	9,883

← NewerPage 16 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.