Dufry AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	44.750	44.860	44.252	44.543	44.532	7,783
2025-08-08	44.530	44.740	44.400	44.518	44.507	67,191
2025-08-07	43.710	44.340	43.140	43.916	43.905	34,591
2025-08-06	42.460	42.700	42.240	42.446	42.436	3,557
2025-08-05	42.250	42.940	42.090	42.628	42.617	6,591
2025-08-04	41.920	42.220	41.480	41.771	41.760	21,595
2025-07-31	43.180	43.180	42.120	42.797	42.786	13,022
2025-07-30	42.330	42.520	41.820	42.168	42.157	5,992
2025-07-29	42.420	42.670	42.120	42.497	42.487	14,981
2025-07-28	43.130	43.480	42.340	42.856	42.845	8,893
2025-07-25	43.380	43.520	42.940	43.147	43.136	120,266
2025-07-24	43.770	43.860	43.350	43.360	43.349	4,340
2025-07-23	43.220	43.600	43.200	43.320	43.309	3,879
2025-07-22	43.360	43.460	42.940	42.940	42.929	464,835
2025-07-21	43.650	44.280	42.780	43.400	43.389	2,968
2025-07-18	43.770	43.960	43.580	43.580	43.569	2,289
2025-07-17	43.670	43.720	43.340	43.549	43.538	9,866
2025-07-16	43.910	44.180	43.500	43.891	43.881	1,426
2025-07-15	44.510	44.760	43.955	44.363	44.352	10,464
2025-07-14	44.100	44.460	44.060	44.340	44.329	1,680
2025-07-11	44.800	44.820	44.200	44.512	44.501	11,708
2025-07-10	44.340	44.940	44.260	44.777	44.766	175,920
2025-07-09	44.220	44.350	44.090	44.249	44.238	5,541
2025-07-08	44.200	44.280	44.020	44.103	44.093	12,989
2025-07-07	43.910	44.270	43.900	44.117	44.106	3,705
2025-07-04	44.040	44.100	43.840	43.990	43.979	38,911
2025-07-03	44.000	44.260	43.800	44.079	44.068	9,057
2025-07-02	44.060	44.060	43.490	43.746	43.735	5,803
2025-07-01	43.130	43.530	42.880	43.441	43.430	10,228
2025-06-30	43.300	43.300	42.780	42.970	42.960	10,215
2025-06-27	42.910	43.220	42.760	42.995	42.984	4,261
2025-06-26	42.970	43.200	42.440	42.790	42.779	12,280
2025-06-25	42.950	43.170	42.640	42.983	42.972	555,320
2025-06-24	43.220	43.400	42.400	42.720	42.709	10,512
2025-06-23	41.860	42.350	41.740	42.080	42.070	1,524
2025-06-20	42.180	42.430	42.180	42.288	42.278	14,535
2025-06-19	42.520	42.580	41.640	41.660	41.650	69,405
2025-06-18	42.380	43.400	42.380	42.552	42.541	23,585
2025-06-17	42.320	43.110	42.320	42.360	42.350	22,752
2025-06-16	42.810	42.860	42.440	42.562	42.551	6,734
2025-06-13	42.820	42.820	42.300	42.458	42.447	27,705
2025-06-12	43.440	43.820	43.080	43.680	43.669	58,213
2025-06-11	43.540	43.890	43.460	43.762	43.751	11,671
2025-06-10	43.360	44.040	43.280	43.520	43.509	5,216
2025-06-06	43.420	43.540	42.700	43.046	43.036	15,985
2025-06-05	42.370	43.222	41.740	42.524	42.514	62,043
2025-06-04	44.630	45.250	44.550	44.700	44.689	17,327
2025-06-03	44.320	44.620	44.060	44.400	44.389	9,039
2025-06-02	43.970	44.480	43.000	44.400	44.389	10,426
2025-05-30	44.160	44.460	44.000	44.082	44.071	73,844
2025-05-28	43.840	44.130	43.840	44.000	43.989	4,851
2025-05-27	43.590	44.200	43.590	44.140	44.129	2,854
2025-05-23	44.100	44.480	42.900	43.233	43.222	15,561
2025-05-22	44.300	44.520	44.000	44.460	44.449	18,889
2025-05-21	44.410	44.580	44.180	44.560	44.549	464,323
2025-05-20	44.860	44.920	44.300	44.477	44.466	799,618
2025-05-19	44.100	44.780	44.000	44.550	44.539	8,082
2025-05-16	43.970	44.600	43.920	44.323	44.312	4,488
2025-05-15	44.410	45.120	43.260	44.380	44.359	66,250
2025-05-14	44.800	44.980	43.880	44.380	44.359	58,469

← NewerPage 6 of 21 · 1,246 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.