Dufry AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	49.760	50.000	49.420	49.805	49.805	242,950
2026-07-28	48.650	49.800	48.280	49.480	49.480	41,221
2026-07-27	48.180	48.830	47.100	48.577	48.577	230,063
2026-07-24	45.900	46.805	45.760	46.520	46.520	40,282
2026-07-23	46.560	46.680	45.980	46.560	46.560	154,043
2026-07-22	47.070	47.460	46.440	47.030	47.030	114,554
2026-07-21	46.720	46.900	46.360	46.768	46.768	539,097
2026-07-20	47.150	47.320	46.680	47.149	47.149	139,925
2026-07-17	48.700	48.700	47.760	47.890	47.890	35,601
2026-07-16	49.435	49.600	48.055	48.790	48.790	60,846
2026-07-15	48.935	49.200	47.780	48.730	48.730	104,031
2026-07-14	51.375	51.650	48.420	48.881	48.881	91,202
2026-07-13	52.550	52.950	51.650	52.638	52.638	20,387
2026-07-10	52.650	52.855	51.150	52.350	52.350	42,298
2026-07-09	53.725	53.900	51.875	52.250	52.250	38,804
2026-07-08	54.500	55.050	52.850	53.625	53.625	295,629
2026-07-07	55.025	56.000	53.450	54.950	54.950	301,075
2026-07-06	54.950	55.700	54.350	54.350	54.350	31,204
2026-07-03	54.350	55.000	53.800	54.950	54.950	30,063
2026-07-02	54.450	54.700	54.025	54.600	54.600	87,591
2026-07-01	53.625	54.400	52.300	53.775	53.775	517,566
2026-06-30	54.900	55.150	54.000	54.168	54.168	45,995
2026-06-29	53.875	54.850	53.600	54.018	54.018	38,541
2026-06-26	54.550	54.950	53.600	53.825	53.825	654,300
2026-06-25	54.600	55.750	54.250	55.325	55.325	41,889
2026-06-24	52.000	54.300	51.750	54.300	54.300	60,984
2026-06-23	51.400	52.250	51.400	51.787	51.787	29,469
2026-06-22	51.095	51.450	50.200	50.676	50.676	202,529
2026-06-19	52.000	52.350	50.950	51.325	51.325	224,066
2026-06-18	52.400	52.700	51.300	52.350	52.350	283,309
2026-06-17	51.725	52.600	51.650	51.825	51.825	61,594
2026-06-16	52.150	52.900	51.000	52.122	52.122	37,831
2026-06-15	51.325	52.650	50.050	52.073	52.073	137,870
2026-06-12	48.835	50.500	47.680	50.050	50.050	183,456
2026-06-11	47.320	48.200	46.520	48.040	48.040	781,336
2026-06-10	47.500	47.760	46.780	47.500	47.500	731,712
2026-06-09	46.870	48.300	46.740	47.561	47.561	942,704
2026-06-08	46.720	47.180	46.240	47.047	47.047	303,062
2026-06-05	47.070	47.220	46.700	47.130	47.130	763,692
2026-06-04	47.110	48.000	46.733	47.380	47.380	2,779,752
2026-06-03	46.230	47.590	46.200	46.780	46.780	2,763,197
2026-06-02	45.310	47.020	45.100	46.410	46.410	1,889,693
2026-06-01	49.270	50.200	47.813	47.813	47.813	7,016
2026-05-29	47.900	49.420	47.900	48.790	48.790	83,187
2026-05-28	47.560	48.060	47.200	47.440	47.440	242,978
2026-05-27	47.300	48.680	47.280	48.300	48.300	17,080
2026-05-26	46.560	47.620	45.640	47.212	47.212	18,175
2026-05-22	46.400	46.800	45.460	46.620	46.620	29,303
2026-05-21	46.170	47.130	46.020	46.370	46.370	27,032
2026-05-20	45.210	46.300	45.000	45.252	45.252	280,201
2026-05-19	45.080	45.840	44.840	45.500	45.500	69,753
2026-05-18	43.970	45.218	43.620	44.182	44.182	45,061
2026-05-15	45.210	45.340	43.720	44.000	44.000	429,236
2026-05-14	43.950	43.950	43.950	43.950	43.950	0
2026-05-13	44.750	44.800	43.780	43.950	43.950	410,282
2026-05-12	44.280	44.637	44.160	44.240	44.240	408,462
2026-05-11	45.960	46.900	44.640	45.160	45.160	38,300
2026-05-08	45.570	46.360	44.960	46.270	46.270	40,499
2026-05-07	45.370	46.700	45.200	46.680	46.669	74,557
2026-05-06	43.279	46.780	43.279	45.698	45.687	312,918

← NewerPage 2 of 21 · 1,246 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.