Dufry AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-18	37.500	37.710	36.700	37.440	37.415	92,227
2022-03-17	38.300	38.800	36.950	37.394	37.370	211,537
2022-03-16	36.900	38.330	36.880	37.905	37.880	340,755
2022-03-15	35.400	36.000	33.780	35.420	35.397	700,436
2022-03-14	36.790	36.790	35.240	35.620	35.596	58,487
2022-03-11	35.510	37.800	35.510	36.585	36.561	77,059
2022-03-10	38.130	38.130	34.530	35.240	35.217	198,022
2022-03-09	36.100	37.100	33.770	35.846	35.822	245,277
2022-03-08	32.000	34.920	31.880	33.921	33.899	133,100
2022-03-07	28.900	34.450	28.110	32.020	31.999	333,274
2022-03-04	36.300	36.370	34.040	34.557	34.534	151,638
2022-03-03	38.970	38.970	36.890	37.460	37.435	152,035
2022-03-02	38.700	39.690	36.330	38.201	38.175	137,138
2022-03-01	43.200	44.050	39.330	40.652	40.625	129,843
2022-02-28	42.370	43.750	42.370	43.074	43.046	46,792
2022-02-25	42.400	44.230	42.280	42.350	42.322	611,172
2022-02-24	41.000	42.950	39.970	42.392	42.364	465,496
2022-02-23	44.900	46.100	43.519	43.524	43.496	307,094
2022-02-22	43.000	45.380	42.880	44.850	44.821	360,798
2022-02-21	46.700	47.690	44.520	47.083	47.052	124,915
2022-02-18	47.500	48.310	46.170	47.434	47.403	70,411
2022-02-17	49.800	50.560	47.530	47.680	47.649	125,418
2022-02-16	49.900	49.980	49.370	49.900	49.867	51,315
2022-02-15	46.700	48.790	46.460	47.736	47.704	63,365
2022-02-14	46.900	47.270	45.730	46.685	46.654	55,836
2022-02-11	49.450	50.460	48.570	48.948	48.916	61,243
2022-02-10	49.620	50.720	49.620	50.259	50.226	274,589
2022-02-09	48.040	49.670	48.040	48.894	48.861	142,889
2022-02-08	45.750	47.710	45.750	47.276	47.245	105,030
2022-02-07	45.300	45.960	44.750	45.608	45.578	53,680
2022-02-04	45.900	46.510	43.940	44.919	44.889	112,507
2022-02-03	46.700	46.830	45.500	46.040	46.010	100,001
2022-02-02	48.370	48.370	46.819	47.694	47.662	46,499
2022-02-01	48.000	48.670	47.310	47.600	47.569	61,328
2022-01-31	47.891	47.891	46.590	47.224	47.193	262,035
2022-01-28	48.200	48.370	45.950	46.823	46.792	96,588
2022-01-27	46.900	48.280	46.480	47.656	47.625	260,880
2022-01-26	47.210	48.670	47.210	48.308	48.276	483,156
2022-01-25	46.300	47.750	45.980	46.716	46.685	116,061
2022-01-24	47.500	48.370	45.650	46.919	46.888	204,812
2022-01-21	48.600	48.820	47.090	48.007	47.976	128,416
2022-01-20	49.350	49.870	48.520	49.434	49.402	56,842
2022-01-19	48.000	49.470	47.700	48.680	48.648	40,899
2022-01-18	48.800	49.400	47.990	48.400	48.368	70,877
2022-01-17	48.630	49.470	48.630	49.370	49.338	23,482
2022-01-14	48.200	49.020	48.180	48.512	48.480	39,821
2022-01-13	49.000	49.260	48.230	48.888	48.856	24,895
2022-01-12	49.900	50.500	48.490	48.907	48.875	108,539
2022-01-11	48.860	49.840	48.860	49.609	49.576	73,963
2022-01-10	48.600	50.220	48.020	48.430	48.398	32,980
2022-01-07	48.330	49.560	48.330	49.202	49.169	39,733
2022-01-06	48.600	49.700	47.770	48.750	48.718	197,644
2022-01-05	48.000	49.290	47.740	48.960	48.928	64,195
2022-01-04	48.200	49.340	47.700	48.545	48.513	283,624
2021-12-30	44.500	45.180	44.230	44.942	44.913	10,568
2021-12-29	44.900	45.070	44.460	44.703	44.673	118,646
2021-12-23	43.600	44.410	43.590	44.091	44.062	53,824
2021-12-22	42.960	42.960	42.010	42.674	42.646	152,530
2021-12-21	40.800	42.030	40.110	41.800	41.773	63,108
2021-12-20	40.200	40.740	38.270	39.552	39.526	199,097

← NewerPage 20 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.