Dufry AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	34.090	35.000	34.020	34.542	34.520	36,629
2022-09-14	34.460	34.650	33.790	34.243	34.221	118,131
2022-09-13	34.600	35.600	34.240	34.465	34.443	492,748
2022-09-12	34.610	35.860	34.610	35.464	35.440	47,222
2022-09-09	34.660	34.864	34.330	34.584	34.561	79,570
2022-09-08	34.740	34.770	33.880	34.301	34.279	112,638
2022-09-07	34.620	35.240	33.800	34.227	34.204	113,178
2022-09-06	36.550	36.700	34.940	35.270	35.247	688,101
2022-09-05	36.260	36.710	36.090	36.640	36.616	27,540
2022-09-02	36.570	37.370	36.380	37.222	37.198	22,999
2022-09-01	36.564	36.564	35.580	36.030	36.006	69,320
2022-08-31	37.080	37.080	36.390	36.708	36.684	25,500
2022-08-30	37.000	37.140	36.357	36.366	36.342	90,436
2022-08-26	37.190	37.190	35.898	36.061	36.038	48,322
2022-08-25	36.980	37.666	36.980	37.281	37.256	56,330
2022-08-24	36.980	37.140	36.650	36.942	36.918	25,539
2022-08-23	36.900	37.200	36.600	36.878	36.854	293,244
2022-08-22	37.700	37.700	36.630	36.900	36.876	41,262
2022-08-19	38.730	38.730	37.630	37.836	37.811	64,198
2022-08-18	39.430	39.430	38.510	38.901	38.875	54,721
2022-08-17	40.000	40.000	39.430	39.648	39.622	90,616
2022-08-16	39.520	40.060	39.520	39.820	39.794	101,662
2022-08-15	40.650	40.990	39.780	39.900	39.874	71,964
2022-08-12	40.630	41.110	40.320	40.712	40.685	75,493
2022-08-11	41.000	41.330	40.510	40.921	40.895	150,590
2022-08-10	40.180	41.290	39.520	40.270	40.244	424,527
2022-08-09	39.280	40.860	39.280	40.284	40.257	105,057
2022-08-08	37.940	38.800	37.940	38.212	38.187	89,582
2022-08-05	37.600	38.030	37.360	37.743	37.718	65,786
2022-08-04	37.240	38.080	37.240	37.527	37.503	916,061
2022-08-03	36.590	37.250	36.180	37.200	37.176	52,319
2022-08-02	35.500	36.490	35.340	36.350	36.326	124,385
2022-07-29	35.470	36.220	35.470	36.024	36.000	458,659
2022-07-28	34.950	35.380	34.600	35.130	35.107	44,106
2022-07-27	34.600	35.130	34.480	34.970	34.947	15,560
2022-07-26	34.600	35.210	34.473	34.760	34.737	52,449
2022-07-25	34.290	35.290	34.280	34.690	34.667	18,260
2022-07-22	35.280	35.280	34.540	34.830	34.807	61,732
2022-07-21	35.810	35.810	34.780	35.226	35.203	34,349
2022-07-20	36.750	37.060	35.730	36.310	36.286	353,247
2022-07-19	35.340	36.570	34.997	36.109	36.086	83,746
2022-07-18	34.990	35.970	34.775	35.236	35.212	67,996
2022-07-15	33.000	34.730	32.880	34.105	34.082	108,945
2022-07-14	33.160	34.450	32.980	33.544	33.522	127,850
2022-07-13	32.330	33.480	32.330	33.130	33.108	549,332
2022-07-12	32.120	32.120	31.180	31.541	31.520	112,582
2022-07-11	33.490	34.450	32.360	33.378	33.356	362,288
2022-07-08	29.920	31.240	29.920	30.559	30.539	67,880
2022-07-07	30.380	31.010	30.380	30.750	30.730	27,586
2022-07-06	30.350	30.590	29.393	30.324	30.304	33,385
2022-07-05	30.990	31.260	29.190	29.500	29.481	79,680
2022-07-04	31.730	32.130	30.800	30.970	30.950	31,303
2022-07-01	30.990	32.090	30.190	31.550	31.529	406,883
2022-06-30	32.090	32.090	29.700	30.860	30.840	378,764
2022-06-29	34.010	34.130	32.180	33.711	33.689	85,839
2022-06-28	36.020	37.010	34.710	36.245	36.221	79,736
2022-06-27	35.940	35.940	34.800	35.160	35.137	87,751
2022-06-24	34.380	35.410	34.380	35.113	35.090	40,903
2022-06-23	33.640	34.400	33.270	34.049	34.026	51,253
2022-06-22	33.120	33.790	32.720	33.633	33.611	124,573

← NewerPage 18 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.