Dufry AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	42.420	42.980	42.120	42.296	42.276	163,039
2025-02-12	41.980	42.100	41.620	41.868	41.848	17,379
2025-02-11	41.760	41.940	40.840	41.680	41.660	525,804
2025-02-10	41.820	42.040	41.680	41.862	41.842	10,903
2025-02-07	41.760	42.160	41.620	41.827	41.808	11,819
2025-02-06	41.340	41.900	41.340	41.810	41.790	6,069
2025-02-05	41.060	41.060	40.760	40.810	40.791	4,776
2025-02-04	41.120	41.120	40.760	41.100	41.081	4,527
2025-02-03	40.200	41.120	40.140	41.120	41.101	126,889
2025-01-31	41.430	41.760	40.600	41.540	41.520	5,997
2025-01-30	41.040	41.500	40.920	41.357	41.338	8,842
2025-01-29	41.330	41.600	41.260	41.380	41.360	8,747
2025-01-28	41.060	41.860	40.300	41.390	41.370	7,415
2025-01-27	41.060	41.480	41.000	41.298	41.279	7,433
2025-01-24	41.250	41.520	41.020	41.220	41.201	23,980
2025-01-23	41.000	41.000	40.580	40.800	40.781	23,255
2025-01-22	40.160	40.860	40.100	40.860	40.841	143,011
2025-01-21	39.480	40.340	39.380	40.020	40.001	5,294
2025-01-20	39.200	39.800	39.080	39.490	39.471	6,109
2025-01-17	37.680	39.540	37.640	38.890	38.872	24,601
2025-01-16	36.240	36.720	36.000	36.265	36.248	7,798
2025-01-15	35.790	36.000	35.500	35.773	35.756	5,623
2025-01-14	35.610	36.080	35.500	35.620	35.603	10,330
2025-01-13	35.540	35.700	35.220	35.360	35.343	2,753
2025-01-10	35.970	36.060	35.630	35.790	35.773	7,780
2025-01-09	36.020	36.260	35.920	36.137	36.120	7,545
2025-01-08	36.510	36.540	35.860	36.158	36.141	56,055
2025-01-07	36.340	36.640	36.260	36.520	36.503	7,018
2025-01-06	36.140	36.520	35.940	36.260	36.243	7,857
2025-01-03	36.380	36.500	35.238	35.644	35.627	5,894
2024-12-30	36.280	36.500	36.220	36.441	36.424	2,303
2024-12-27	35.910	36.500	35.800	36.420	36.403	3,506
2024-12-23	36.060	36.380	35.020	36.200	36.183	4,120
2024-12-20	36.020	36.260	35.760	36.160	36.143	18,695
2024-12-19	35.850	36.460	35.800	36.130	36.113	28,455
2024-12-18	36.590	36.800	36.260	36.640	36.623	27,586
2024-12-17	36.470	36.920	36.200	36.680	36.663	13,925
2024-12-16	37.060	37.220	36.360	36.440	36.423	7,888
2024-12-13	37.760	37.800	37.200	37.260	37.242	21,087
2024-12-12	37.040	37.800	37.000	37.450	37.432	37,742
2024-12-11	35.790	37.100	35.040	36.820	36.803	13,834
2024-12-10	36.240	36.480	36.180	36.250	36.233	91,315
2024-12-09	36.380	36.600	36.280	36.488	36.470	35,458
2024-12-06	35.860	36.560	35.860	36.485	36.468	6,845
2024-12-05	34.680	35.920	34.620	35.843	35.826	23,502
2024-12-04	34.520	34.920	34.420	34.740	34.724	215,152
2024-12-03	33.230	34.820	32.440	34.432	34.415	17,696
2024-12-02	32.300	33.080	32.240	32.720	32.705	10,786
2024-11-29	32.510	32.700	32.500	32.570	32.555	30,645
2024-11-28	32.510	33.180	32.400	32.695	32.680	252,596
2024-11-27	32.730	32.760	32.080	32.380	32.365	12,368
2024-11-26	32.530	33.140	31.160	32.740	32.725	109,970
2024-11-25	34.110	34.760	34.040	34.540	34.524	46,901
2024-11-22	33.450	34.100	33.220	33.640	33.624	4,402
2024-11-21	33.620	33.680	33.300	33.680	33.664	10,634
2024-11-20	34.210	34.220	33.560	33.620	33.604	5,184
2024-11-19	33.530	34.280	32.700	33.220	33.204	42,111
2024-11-18	33.640	33.940	32.920	33.720	33.704	7,122
2024-11-15	32.730	33.300	32.560	33.260	33.244	12,033
2024-11-14	32.410	33.080	31.780	32.920	32.904	3,070

← NewerPage 8 of 21 · 1,247 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.