Dufry AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	38.540	38.740	38.100	38.574	38.549	52,260
2022-12-08	38.170	38.550	37.930	38.310	38.285	28,002
2022-12-07	38.090	38.520	37.950	38.250	38.225	194,119
2022-12-06	38.750	38.750	38.160	38.367	38.342	235,954
2022-12-05	38.970	39.220	38.790	38.926	38.900	66,975
2022-12-02	38.400	39.070	38.320	38.950	38.924	41,130
2022-12-01	38.890	38.900	38.200	38.410	38.385	72,603
2022-11-30	38.080	38.530	38.080	38.220	38.195	36,117
2022-11-29	37.540	38.350	37.540	37.871	37.846	83,144
2022-11-28	37.640	37.710	37.290	37.540	37.515	56,144
2022-11-25	37.680	37.920	37.370	37.686	37.661	25,202
2022-11-24	37.000	37.830	37.000	37.700	37.675	25,731
2022-11-23	37.350	37.510	36.970	37.143	37.118	31,469
2022-11-22	36.920	37.510	36.920	37.388	37.363	56,048
2022-11-21	37.470	37.470	36.870	37.336	37.312	25,150
2022-11-18	37.820	37.890	37.440	37.520	37.495	65,207
2022-11-17	37.940	38.110	37.430	37.851	37.826	58,174
2022-11-16	38.670	38.670	37.690	37.745	37.720	25,822
2022-11-15	39.520	39.680	38.700	38.978	38.952	149,439
2022-11-14	39.220	39.580	38.610	38.970	38.944	45,774
2022-11-11	38.350	39.480	38.260	39.226	39.200	304,384
2022-11-10	36.630	37.960	36.490	37.940	37.915	44,422
2022-11-09	36.690	36.940	36.280	36.860	36.836	86,354
2022-11-08	36.610	36.770	35.821	36.549	36.525	258,781
2022-11-07	34.810	36.390	34.570	36.066	36.042	109,225
2022-11-04	33.830	35.440	33.830	34.952	34.929	122,510
2022-11-03	33.310	33.930	32.850	33.182	33.160	29,236
2022-11-02	33.500	33.500	32.850	33.323	33.301	28,229
2022-11-01	33.129	33.960	33.129	33.561	33.539	112,652
2022-10-31	32.200	33.645	31.920	32.170	32.148	48,579
2022-10-28	32.000	32.210	31.640	32.077	32.056	87,527
2022-10-27	32.320	32.800	32.100	32.423	32.402	45,109
2022-10-26	32.260	32.490	32.080	32.253	32.232	48,568
2022-10-25	31.670	32.490	31.410	32.082	32.060	36,483
2022-10-24	31.520	32.130	31.380	31.787	31.766	25,697
2022-10-21	32.380	32.380	31.440	31.500	31.479	146,188
2022-10-20	32.630	32.830	32.030	32.725	32.703	54,605
2022-10-19	32.840	33.220	32.580	32.603	32.582	42,774
2022-10-18	33.250	33.510	32.570	33.036	33.014	50,810
2022-10-17	31.550	32.620	31.550	32.231	32.210	99,533
2022-10-14	32.000	32.257	31.320	31.609	31.588	85,798
2022-10-13	29.850	31.580	29.850	31.335	31.314	82,662
2022-10-12	30.290	30.290	29.430	30.050	30.030	46,365
2022-10-11	30.580	30.900	30.150	30.640	30.620	236,888
2022-10-10	30.370	31.030	30.230	30.590	30.570	46,288
2022-10-07	30.560	31.270	30.200	30.717	30.696	76,221
2022-10-06	30.980	31.960	30.980	31.187	31.166	44,829
2022-10-05	31.430	31.430	30.640	31.016	30.996	37,850
2022-10-04	30.920	31.790	30.920	30.920	30.900	59,771
2022-10-03	29.880	30.720	29.550	30.650	30.630	905,761
2022-09-30	30.090	30.880	29.750	30.373	30.353	37,414
2022-09-29	31.440	31.580	29.930	30.340	30.320	246,740
2022-09-28	31.700	31.700	30.550	31.233	31.213	113,869
2022-09-27	31.790	32.340	31.720	32.046	32.025	216,172
2022-09-26	31.040	32.280	31.040	32.100	32.079	69,031
2022-09-23	32.000	32.450	31.280	31.550	31.529	246,901
2022-09-22	33.000	33.180	31.930	32.307	32.286	85,347
2022-09-21	33.850	33.850	33.050	33.279	33.257	143,910
2022-09-20	34.330	34.590	33.480	33.967	33.945	595,126
2022-09-16	34.340	34.340	33.560	33.990	33.968	134,442

← NewerPage 17 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.