Dufry AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-17	41.000	41.420	40.200	41.030	41.003	161,677
2021-12-16	41.200	41.780	40.580	40.844	40.817	140,591
2021-12-15	41.000	41.250	40.180	40.194	40.168	172,483
2021-12-14	40.400	41.950	40.320	41.060	41.033	113,953
2021-12-13	43.000	43.540	40.610	40.620	40.593	176,624
2021-12-10	43.400	44.480	43.140	44.044	44.015	150,903
2021-12-09	44.650	44.650	43.840	44.264	44.235	210,301
2021-12-08	44.300	44.730	42.450	43.815	43.786	363,531
2021-12-07	42.890	44.640	42.890	44.500	44.471	467,484
2021-12-06	40.800	42.310	40.140	41.698	41.671	258,395
2021-12-03	41.000	41.380	40.000	40.466	40.440	130,458
2021-12-02	41.400	42.490	40.850	42.029	42.002	112,413
2021-12-01	43.000	44.370	42.130	42.760	42.732	314,748
2021-11-30	42.200	42.460	40.420	41.609	41.581	481,588
2021-11-29	42.800	44.480	41.650	43.345	43.317	296,274
2021-11-26	44.900	47.720	41.310	42.120	42.092	855,702
2021-11-25	47.500	48.090	46.920	47.973	47.942	35,595
2021-11-24	46.900	47.460	46.400	46.954	46.923	25,265
2021-11-23	46.300	47.580	46.020	47.355	47.324	30,143
2021-11-22	46.265	47.640	46.265	47.077	47.046	59,632
2021-11-19	48.600	48.760	45.570	46.473	46.442	247,473
2021-11-18	50.120	50.120	48.719	49.072	49.039	60,894
2021-11-17	51.750	51.940	50.240	50.733	50.699	123,549
2021-11-16	52.250	53.160	51.794	53.037	53.002	70,789
2021-11-15	51.900	53.560	51.900	51.900	51.866	63,452
2021-11-12	51.750	52.180	50.920	51.694	51.660	73,236
2021-11-11	52.750	53.320	51.780	52.040	52.006	91,506
2021-11-10	53.750	54.800	53.140	53.900	53.865	48,437
2021-11-09	52.940	55.200	52.940	53.660	53.625	89,578
2021-11-08	53.750	53.980	52.560	53.319	53.284	115,674
2021-11-05	48.800	54.420	48.630	51.103	51.069	144,847
2021-11-04	48.600	49.150	48.470	48.730	48.698	58,337
2021-11-03	49.690	49.690	48.320	49.065	49.033	58,858
2021-11-02	50.240	50.240	49.350	49.350	49.318	85,761
2021-11-01	48.680	50.660	48.680	50.345	50.312	123,481
2021-10-29	47.910	49.240	47.910	48.135	48.103	60,381
2021-10-28	48.200	49.770	47.380	48.188	48.156	113,761
2021-10-27	46.900	47.060	45.840	46.445	46.414	326,792
2021-10-26	45.740	48.010	45.740	47.408	47.377	153,907
2021-10-25	46.100	46.660	45.410	45.600	45.570	198,757

← NewerPage 21 of 21 · 1,240 trading days

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.