Dufry AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	42.170	43.070	42.040	42.838	42.828	44,688
2026-04-30	42.250	43.000	41.830	42.918	42.907	74,792
2026-04-29	43.790	43.920	42.060	42.876	42.865	72,525
2026-04-28	44.180	44.440	43.180	43.794	43.783	77,956
2026-04-27	45.940	46.450	45.720	45.986	45.975	36,464
2026-04-24	46.720	46.720	44.780	45.752	45.740	74,307
2026-04-23	47.830	48.000	46.560	46.987	46.975	32,208
2026-04-22	50.440	50.600	47.860	48.110	48.098	32,235
2026-04-21	52.350	52.450	50.250	51.519	51.507	45,605
2026-04-20	52.050	52.900	51.000	52.314	52.301	14,306
2026-04-17	51.625	52.700	51.150	52.662	52.649	31,876
2026-04-16	51.625	52.650	51.400	52.322	52.309	127,968
2026-04-15	51.475	51.850	51.350	51.589	51.576	38,923
2026-04-14	51.525	52.050	51.342	51.761	51.748	108,838
2026-04-13	51.475	51.750	50.755	51.550	51.537	14,040
2026-04-10	52.050	52.700	51.800	52.308	52.295	55,090
2026-04-09	51.425	51.850	51.100	51.408	51.395	66,931
2026-04-08	51.425	52.350	49.400	51.729	51.717	76,834
2026-04-07	49.770	50.750	48.600	49.269	49.257	42,566
2026-04-02	48.835	49.647	48.320	49.132	49.120	63,690
2026-04-01	48.490	48.940	46.980	48.613	48.601	60,998
2026-03-31	47.300	47.940	47.253	47.561	47.549	27,194
2026-03-30	47.050	47.520	45.880	47.345	47.334	30,473
2026-03-27	47.650	47.780	46.540	46.986	46.974	48,912
2026-03-26	47.380	48.000	46.960	47.631	47.619	45,268
2026-03-25	47.220	47.800	46.940	47.664	47.652	16,951
2026-03-24	46.330	46.960	45.997	46.649	46.638	78,618
2026-03-23	43.950	46.400	43.380	44.755	44.744	683,565
2026-03-20	45.160	45.900	43.900	44.472	44.460	726,731
2026-03-19	45.390	46.300	44.474	44.658	44.647	39,686
2026-03-18	46.810	46.990	45.900	46.727	46.716	395,533
2026-03-17	46.890	47.020	45.800	46.385	46.374	232,031
2026-03-16	48.040	48.980	47.740	48.180	48.168	185,229
2026-03-13	48.260	48.480	47.420	47.420	47.408	11,286
2026-03-12	47.340	48.300	46.240	47.636	47.624	20,257
2026-03-11	47.460	48.107	46.280	47.513	47.501	70,723
2026-03-10	46.680	46.980	45.320	45.854	45.842	19,182
2026-03-09	44.200	45.000	43.900	44.468	44.457	28,598
2026-03-06	47.380	48.180	45.550	45.950	45.939	32,494
2026-03-05	46.680	47.380	46.180	46.937	46.925	14,814
2026-03-04	45.700	46.700	45.380	46.491	46.479	24,117
2026-03-03	46.520	47.000	44.800	45.433	45.422	125,443
2026-03-02	47.280	48.820	46.640	47.447	47.435	74,714
2026-02-27	51.875	52.200	50.742	50.742	50.730	12,918
2026-02-26	51.250	52.200	51.250	51.950	51.937	9,751
2026-02-25	51.700	51.700	51.050	51.308	51.295	38,545
2026-02-24	51.275	52.000	51.250	51.655	51.642	9,017
2026-02-23	51.725	52.275	51.350	51.410	51.397	109,509
2026-02-20	51.875	52.150	51.000	51.618	51.605	110,294
2026-02-19	52.400	52.650	51.475	52.000	51.987	22,395
2026-02-18	52.300	54.250	51.700	52.599	52.586	26,030
2026-02-17	51.925	52.900	51.400	52.423	52.410	61,146
2026-02-16	48.450	49.880	48.450	49.611	49.598	4,528
2026-02-13	48.800	48.880	48.060	48.160	48.148	4,209
2026-02-12	49.190	49.301	48.720	49.280	49.268	6,003
2026-02-11	49.125	49.500	48.580	48.587	48.575	104,337
2026-02-10	49.045	49.460	48.440	49.338	49.326	50,769
2026-02-09	49.080	49.500	49.020	49.077	49.065	54,600
2026-02-06	49.090	49.400	48.300	49.127	49.115	13,044
2026-02-05	49.370	49.460	48.740	48.980	48.968	17,670

← NewerPage 3 of 5 · 250 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.