Dufry AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	42.420	42.640	42.200	42.509	42.498	43,229
2025-11-03	42.210	42.780	42.140	42.560	42.549	641,167
2025-10-31	42.580	42.940	41.620	42.401	42.390	11,550
2025-10-30	40.940	42.644	40.280	42.400	42.390	423,264
2025-10-29	41.680	41.890	41.420	41.672	41.662	27,868
2025-10-28	41.370	42.240	41.200	41.410	41.400	9,741
2025-10-27	41.780	41.960	41.460	41.460	41.450	196,823
2025-10-24	41.780	41.920	41.440	41.700	41.690	88,971
2025-10-23	41.700	42.000	41.610	41.786	41.776	133,066
2025-10-22	41.620	41.740	41.520	41.543	41.533	15,745
2025-10-21	41.820	41.820	41.540	41.672	41.662	290,073
2025-10-20	41.720	41.980	41.640	41.739	41.729	7,531
2025-10-17	41.530	41.860	40.880	41.639	41.628	8,866
2025-10-16	42.180	42.180	41.880	42.020	42.010	61,836
2025-10-15	42.290	42.480	41.880	41.918	41.908	14,973
2025-10-14	42.170	42.240	41.860	41.968	41.958	12,240
2025-10-13	42.310	42.480	42.080	42.306	42.296	61,284
2025-10-10	42.620	42.800	41.960	42.621	42.610	16,649
2025-10-09	42.990	43.000	42.600	42.851	42.840	69,417
2025-10-08	42.830	43.120	42.640	42.985	42.974	228,340
2025-10-07	43.170	43.180	42.720	42.873	42.862	132,809
2025-10-06	42.930	43.380	42.820	43.300	43.289	13,134
2025-10-03	43.420	44.060	43.000	43.080	43.070	44,166
2025-10-02	43.280	43.620	43.000	43.401	43.390	293,610
2025-10-01	43.090	43.340	42.800	43.110	43.099	41,783
2025-09-30	44.660	44.660	42.860	43.054	43.043	46,944
2025-09-29	45.430	45.500	44.930	44.960	44.949	9,973
2025-09-26	45.550	45.701	45.020	45.701	45.689	26,666
2025-09-25	45.800	45.840	45.186	45.460	45.449	15,691
2025-09-24	46.210	46.260	45.640	45.720	45.709	34,743
2025-09-23	45.700	46.410	45.600	46.330	46.318	9,564
2025-09-22	45.800	45.920	45.340	45.553	45.542	9,236
2025-09-19	46.400	46.460	45.560	45.766	45.755	38,108
2025-09-18	46.090	46.660	45.600	46.240	46.229	90,164
2025-09-17	45.570	46.000	45.540	45.980	45.969	14,248
2025-09-16	45.880	45.980	45.420	45.580	45.569	121,098
2025-09-15	45.720	45.960	45.200	45.847	45.836	72,286
2025-09-12	45.530	45.700	45.400	45.603	45.592	4,137
2025-09-11	45.230	45.520	45.000	45.449	45.438	57,781
2025-09-10	44.980	44.980	44.620	44.820	44.809	27,316
2025-09-09	44.960	45.060	44.700	44.900	44.889	40,193
2025-09-08	44.860	45.000	44.600	44.880	44.869	22,272
2025-09-05	44.960	45.100	44.550	44.699	44.688	14,169
2025-09-04	44.490	45.080	44.200	44.861	44.850	54,586
2025-09-03	44.140	44.520	44.140	44.301	44.290	3,983
2025-09-02	45.140	45.200	43.778	44.579	44.568	41,776
2025-09-01	45.940	46.500	44.980	45.925	45.914	20,753
2025-08-29	46.050	46.520	45.940	45.980	45.969	8,654
2025-08-28	45.880	46.360	45.780	46.180	46.169	17,296
2025-08-27	45.660	45.980	45.650	45.800	45.789	2,784
2025-08-26	45.860	46.003	45.440	45.660	45.649	29,404
2025-08-22	45.940	46.960	45.760	45.880	45.869	4,635
2025-08-21	47.240	47.240	45.880	46.000	45.989	4,460
2025-08-20	46.720	47.180	46.580	47.049	47.037	8,483
2025-08-19	46.310	47.280	46.240	46.722	46.710	17,529
2025-08-18	46.290	46.440	46.070	46.120	46.109	3,852
2025-08-15	46.440	46.680	46.079	46.280	46.269	16,147
2025-08-14	45.450	46.340	45.060	45.939	45.927	12,454
2025-08-13	44.530	45.120	44.380	44.928	44.916	7,617
2025-08-12	44.300	44.580	43.940	44.378	44.367	26,029

← NewerPage 5 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.