Dufry AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	44.800	44.980	43.880	44.380	44.359	58,469
2025-05-13	44.260	45.120	44.260	44.827	44.806	53,557
2025-05-12	43.220	44.360	43.180	43.939	43.918	11,061
2025-05-09	42.890	43.140	42.800	42.860	42.840	4,674
2025-05-08	42.500	43.240	42.390	42.660	42.640	54,063
2025-05-07	42.810	43.680	42.290	42.708	42.688	22,702
2025-05-06	40.710	44.680	39.900	43.140	43.120	118,686
2025-05-02	38.270	39.600	37.700	39.460	39.441	55,244
2025-04-30	37.450	38.090	37.180	37.620	37.602	31,719
2025-04-29	37.470	37.760	37.380	37.518	37.500	16,207
2025-04-28	37.250	37.580	36.520	37.500	37.482	1,999
2025-04-25	37.390	37.740	37.060	37.200	37.182	60,048
2025-04-24	37.080	37.300	36.760	37.200	37.182	50,116
2025-04-23	37.000	37.620	37.000	37.422	37.405	20,954
2025-04-22	35.770	36.260	35.600	35.907	35.890	4,429
2025-04-17	35.690	35.920	35.280	35.580	35.563	10,945
2025-04-16	35.240	35.640	35.160	35.620	35.603	6,247
2025-04-15	35.040	36.040	35.040	35.180	35.163	20,291
2025-04-14	35.030	35.240	34.740	35.092	35.075	14,501
2025-04-11	34.830	35.000	33.440	34.380	34.364	6,280
2025-04-10	38.600	38.980	34.160	36.820	36.803	11,060
2025-04-09	32.880	33.460	32.410	32.660	32.645	200,871
2025-04-08	34.780	35.000	33.020	33.460	33.444	76,845
2025-04-07	28.590	34.000	27.500	32.335	32.320	902,025
2025-04-04	36.300	36.380	33.840	34.420	34.404	18,269
2025-04-03	37.660	38.020	36.600	36.720	36.703	17,781
2025-04-02	38.440	38.880	38.380	38.880	38.862	9,649
2025-04-01	39.000	39.000	38.500	38.500	38.482	350,101
2025-03-31	38.810	38.940	37.960	38.348	38.330	4,016
2025-03-28	39.770	40.220	39.220	39.220	39.201	14,006
2025-03-27	39.580	40.240	39.490	39.670	39.651	2,067
2025-03-26	40.580	40.580	40.000	40.280	40.261	540
2025-03-25	39.680	40.680	39.680	39.680	39.661	32,262
2025-03-24	39.500	39.820	39.450	39.576	39.557	11,178
2025-03-21	39.380	39.380	38.780	39.380	39.361	230,753
2025-03-20	39.380	39.480	39.020	39.233	39.215	17,966
2025-03-19	39.010	39.480	38.920	39.480	39.461	83,138
2025-03-18	39.020	39.360	39.020	39.144	39.126	30,957
2025-03-17	38.330	39.080	38.240	38.980	38.962	233,308
2025-03-14	38.780	38.820	38.240	38.285	38.267	50,385
2025-03-13	37.780	39.080	37.780	38.952	38.934	9,811
2025-03-12	39.200	39.400	37.600	38.880	38.862	221,376
2025-03-11	40.000	40.000	37.900	38.593	38.575	10,825
2025-03-10	39.770	40.160	39.440	39.690	39.671	161,384
2025-03-07	39.770	40.020	39.380	39.702	39.683	13,472
2025-03-06	40.710	41.400	40.220	40.347	40.328	9,711
2025-03-05	39.420	40.580	39.380	40.288	40.269	20,022
2025-03-04	40.240	40.240	38.820	39.550	39.531	8,935
2025-03-03	40.710	40.980	40.260	40.830	40.811	80,424
2025-02-28	40.300	40.840	40.240	40.330	40.311	280,686
2025-02-27	40.730	41.200	40.640	40.956	40.937	13,916
2025-02-26	40.780	41.500	40.780	41.260	41.241	8,359
2025-02-25	40.380	41.020	40.380	40.845	40.826	173,984
2025-02-24	40.670	41.100	40.400	40.753	40.733	1,929
2025-02-21	40.710	41.020	40.600	40.790	40.770	4,455
2025-02-20	40.860	41.080	40.080	40.874	40.854	14,640
2025-02-19	41.860	41.920	40.520	41.211	41.192	411,604
2025-02-18	42.030	42.200	41.880	42.078	42.058	9,178
2025-02-17	42.190	42.360	41.920	42.193	42.173	11,909
2025-02-14	42.540	42.600	42.340	42.480	42.460	107,134

← NewerPage 7 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.