Dufry AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	34.030	34.190	33.350	33.653	33.631	110,286
2022-06-20	32.000	33.530	31.600	32.422	32.401	43,038
2022-06-17	31.070	32.090	30.760	31.388	31.368	88,892
2022-06-16	33.150	33.150	30.880	31.999	31.978	225,377
2022-06-15	33.880	34.150	33.220	33.970	33.948	308,796
2022-06-14	33.570	34.250	32.240	32.955	32.934	190,044
2022-06-13	34.110	34.110	32.410	33.643	33.621	228,321
2022-06-10	36.520	36.520	35.260	35.780	35.757	402,892
2022-06-09	37.390	38.240	36.620	37.087	37.063	43,761
2022-06-08	38.720	38.720	37.380	37.608	37.583	25,596
2022-06-07	39.070	39.450	37.980	38.280	38.255	121,049
2022-06-01	39.790	40.000	39.070	40.000	39.974	75,710
2022-05-31	39.870	39.900	39.080	39.707	39.681	294,247
2022-05-30	39.360	40.670	39.300	40.243	40.217	151,412
2022-05-27	36.870	39.320	36.870	38.943	38.918	106,336
2022-05-25	36.240	36.740	34.990	36.050	36.026	833,119
2022-05-24	36.680	36.680	35.550	36.237	36.213	56,254
2022-05-23	36.490	36.690	35.600	36.383	36.359	187,050
2022-05-20	35.870	36.530	34.790	36.002	35.978	95,789
2022-05-19	36.490	36.990	34.640	35.574	35.551	88,985
2022-05-18	37.100	38.360	36.620	37.701	37.676	80,745
2022-05-17	36.620	37.420	36.620	36.970	36.946	72,930
2022-05-16	36.020	36.310	35.800	35.950	35.926	22,605
2022-05-13	35.010	36.010	34.650	35.650	35.627	65,511
2022-05-12	34.130	35.210	33.380	34.071	34.048	77,846
2022-05-11	34.470	35.520	34.470	35.042	35.019	108,919
2022-05-10	34.290	35.150	34.210	34.210	34.188	29,568
2022-05-09	36.040	36.410	34.415	34.415	34.393	33,035
2022-05-06	37.390	37.450	36.180	36.945	36.920	62,988
2022-05-05	38.810	39.690	37.430	37.440	37.415	100,660
2022-05-04	39.500	39.500	38.380	38.829	38.804	299,586
2022-05-03	39.460	40.570	38.930	40.115	40.089	89,539
2022-04-29	39.650	39.920	39.210	39.416	39.390	79,158
2022-04-28	38.710	39.570	38.710	38.954	38.929	306,188
2022-04-27	38.110	38.650	37.160	38.460	38.435	100,656
2022-04-26	39.835	39.835	38.089	38.875	38.849	218,106
2022-04-25	39.080	39.080	38.250	38.871	38.846	152,336
2022-04-22	40.100	41.490	39.410	40.676	40.649	81,287
2022-04-21	39.990	41.520	39.990	40.993	40.966	29,307
2022-04-20	41.250	41.940	39.490	39.940	39.914	202,780
2022-04-19	40.650	42.450	39.820	41.220	41.193	159,665
2022-04-14	40.000	40.850	39.700	40.668	40.641	31,021
2022-04-13	38.990	39.810	38.060	39.597	39.571	188,126
2022-04-12	37.640	38.850	37.020	38.498	38.472	43,606
2022-04-11	38.010	38.570	37.150	38.125	38.099	55,914
2022-04-08	37.530	37.536	36.850	37.441	37.416	23,054
2022-04-07	37.740	37.740	36.690	36.957	36.932	42,428
2022-04-06	38.010	38.220	36.300	37.286	37.262	59,406
2022-04-05	38.850	39.235	37.650	39.235	39.210	17,769
2022-04-04	39.500	39.500	38.090	38.370	38.345	39,398
2022-04-01	39.110	39.640	38.730	38.920	38.894	362,760
2022-03-31	40.000	40.270	38.950	39.144	39.118	371,606
2022-03-30	41.340	41.340	39.880	39.980	39.954	65,303
2022-03-29	40.000	41.433	39.510	40.730	40.703	60,110
2022-03-28	38.000	39.450	38.000	38.820	38.795	33,564
2022-03-25	37.900	38.620	37.690	38.278	38.253	39,515
2022-03-24	37.700	37.970	37.060	37.603	37.578	64,046
2022-03-23	38.173	38.173	37.790	37.954	37.929	11,399
2022-03-22	37.700	38.720	37.380	38.464	38.439	99,886
2022-03-21	37.300	37.680	36.810	37.261	37.236	70,629

← NewerPage 19 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.