Dufry AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	47.710	49.020	47.560	49.020	49.008	243,832
2026-02-03	48.750	48.900	46.780	47.685	47.673	11,433
2026-02-02	47.520	48.550	47.400	48.550	48.538	103,520
2026-01-30	46.960	47.580	46.960	47.310	47.299	6,712
2026-01-29	47.380	47.500	46.390	46.627	46.615	14,193
2026-01-28	46.720	47.640	46.720	47.640	47.628	40,546
2026-01-27	47.560	47.680	46.550	46.768	46.756	39,708
2026-01-26	48.240	48.460	47.230	47.366	47.354	44,342
2026-01-23	48.100	48.880	47.639	48.520	48.508	42,751
2026-01-22	48.800	49.220	48.600	48.845	48.832	19,788
2026-01-21	47.500	48.100	46.880	47.728	47.716	23,152
2026-01-20	46.440	47.700	45.360	47.063	47.051	4,086
2026-01-19	45.880	46.560	45.565	46.359	46.348	8,329
2026-01-16	47.030	47.100	46.220	46.585	46.573	336,565
2026-01-15	47.400	47.600	46.420	47.098	47.087	60,868
2026-01-14	47.030	47.440	46.620	46.841	46.829	24,367
2026-01-13	47.650	47.700	46.520	47.267	47.255	35,149
2026-01-12	48.300	48.620	47.640	48.193	48.181	139,218
2026-01-09	47.790	48.779	47.660	48.578	48.566	10,734
2026-01-08	47.400	48.400	46.660	47.028	47.016	18,423
2026-01-07	46.780	47.760	46.560	47.177	47.165	18,972
2026-01-06	46.910	47.020	45.780	46.243	46.232	11,096
2026-01-05	47.110	47.140	45.530	46.707	46.695	45,849
2025-12-30	46.930	47.320	46.820	47.114	47.102	2,539
2025-12-29	46.620	47.140	46.540	46.850	46.838	28,452
2025-12-23	47.260	47.340	46.840	46.960	46.948	35,042
2025-12-22	47.030	47.520	47.000	47.381	47.369	31,635
2025-12-19	47.850	47.980	47.000	47.496	47.485	38,056
2025-12-18	46.970	48.020	46.780	47.946	47.934	13,408
2025-12-17	46.420	47.100	46.360	46.805	46.793	19,952
2025-12-16	46.870	47.060	46.240	46.437	46.426	144,243
2025-12-15	46.810	46.980	46.300	46.941	46.930	39,741
2025-12-12	46.910	47.240	46.300	46.611	46.600	19,474
2025-12-11	46.850	47.280	46.620	46.916	46.904	7,745
2025-12-10	46.620	46.880	46.220	46.837	46.825	71,022
2025-12-09	48.220	48.380	46.740	47.152	47.141	27,988
2025-12-08	47.610	48.600	47.560	48.458	48.446	7,322
2025-12-05	47.340	48.380	47.080	47.824	47.812	24,402
2025-12-04	45.440	47.770	45.440	47.640	47.628	38,111
2025-12-03	45.000	45.300	44.930	45.245	45.233	191,048
2025-12-02	45.160	45.620	44.840	45.060	45.049	49,317
2025-12-01	44.280	45.120	44.140	44.843	44.832	28,844
2025-11-28	43.970	44.210	43.480	44.054	44.043	46,499
2025-11-27	43.380	44.080	43.320	43.940	43.929	27,394
2025-11-26	43.110	43.440	42.720	43.272	43.262	13,150
2025-11-25	42.190	42.780	41.680	42.518	42.507	90,647
2025-11-24	43.090	43.320	42.336	42.340	42.330	82,545
2025-11-21	42.400	43.160	42.000	42.994	42.983	9,090
2025-11-20	42.540	42.900	42.100	42.568	42.557	10,323
2025-11-19	42.620	42.640	42.252	42.260	42.250	11,913
2025-11-18	42.970	42.980	42.340	42.536	42.525	38,564
2025-11-17	44.080	44.120	43.400	43.460	43.449	259,293
2025-11-14	44.400	44.400	43.540	43.997	43.986	42,058
2025-11-13	44.860	44.940	44.520	44.683	44.671	30,938
2025-11-12	44.000	44.980	44.000	44.651	44.640	75,377
2025-11-11	42.780	43.950	42.720	43.900	43.889	168,081
2025-11-10	42.500	42.960	42.500	42.859	42.849	30,533
2025-11-07	42.480	42.640	42.140	42.262	42.251	463,523
2025-11-06	42.350	42.469	41.980	42.361	42.350	25,779
2025-11-05	42.420	42.720	42.280	42.402	42.392	84,311

← NewerPage 4 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.