Dufry AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	32.630	32.960	32.440	32.620	32.605	12,303
2024-11-12	34.210	34.280	32.600	32.760	32.745	7,399
2024-11-11	35.050	35.280	34.580	34.760	34.744	112,668
2024-11-08	35.090	35.160	34.720	35.040	35.023	812
2024-11-07	33.960	35.280	33.960	35.160	35.143	5,025
2024-11-06	34.540	34.720	33.680	33.840	33.824	4,517
2024-11-05	34.740	35.580	33.780	33.900	33.884	4,142
2024-11-04	34.330	34.880	34.240	34.500	34.484	7,629
2024-11-01	34.400	35.200	34.200	34.260	34.244	8,839
2024-10-31	34.520	34.710	33.620	34.120	34.104	5,708
2024-10-30	34.680	35.280	34.620	34.730	34.714	11,878
2024-10-29	35.200	35.240	34.800	34.800	34.784	1,782
2024-10-28	34.660	35.420	34.120	35.000	34.983	43,126
2024-10-25	34.440	34.640	34.360	34.620	34.604	1,220
2024-10-24	34.270	34.840	34.260	34.410	34.394	1,302
2024-10-23	34.580	34.760	34.420	34.520	34.504	947
2024-10-22	34.370	35.040	33.760	34.680	34.664	1,628
2024-10-21	34.620	35.060	34.380	34.665	34.649	77,897
2024-10-18	35.280	35.420	33.700	34.660	34.644	15,145
2024-10-17	33.800	34.084	33.540	33.872	33.856	44,109
2024-10-16	33.440	33.960	33.440	33.880	33.864	59,428
2024-10-15	34.500	35.120	33.300	33.740	33.724	87,035
2024-10-14	34.190	34.300	33.900	34.005	33.989	14,502
2024-10-11	34.350	34.440	34.120	34.261	34.245	3,030
2024-10-10	34.440	34.600	34.320	34.420	34.404	1,848
2024-10-09	34.230	35.350	34.120	34.300	34.284	72,233
2024-10-08	33.920	34.240	33.660	34.240	34.224	10,119
2024-10-07	34.660	34.800	34.220	34.472	34.455	3,271
2024-10-04	33.960	34.580	33.940	34.300	34.284	3,576
2024-10-03	33.940	34.160	33.780	33.820	33.804	7,327
2024-10-02	34.460	34.500	33.980	34.000	33.984	6,568
2024-10-01	35.710	36.400	34.200	34.340	34.324	19,134
2024-09-30	35.710	35.840	35.540	35.676	35.659	8,723
2024-09-27	35.670	36.440	35.620	36.031	36.013	8,833
2024-09-26	34.880	35.500	34.880	35.198	35.181	8,310
2024-09-25	34.460	34.760	34.120	34.166	34.150	1,998
2024-09-24	34.030	34.740	33.920	34.400	34.384	5,797
2024-09-23	33.530	33.920	32.940	33.820	33.804	43,817
2024-09-20	33.860	34.100	33.100	33.120	33.104	53,768
2024-09-19	34.270	34.680	34.000	34.109	34.093	6,965
2024-09-18	33.600	33.760	33.380	33.691	33.675	7,575
2024-09-17	32.760	33.720	32.760	33.180	33.164	3,628
2024-09-16	32.690	32.820	32.520	32.580	32.565	1,178
2024-09-13	32.200	32.960	31.580	32.832	32.816	143,936
2024-09-12	32.300	32.630	32.140	32.160	32.145	16,983
2024-09-11	31.460	32.660	31.460	32.107	32.092	4,631
2024-09-10	31.560	31.860	31.260	31.380	31.365	125,163
2024-09-09	32.020	32.240	31.580	31.740	31.725	3,137
2024-09-06	32.080	32.700	31.720	31.720	31.705	3,280
2024-09-05	32.020	32.460	31.940	32.340	32.325	6,214
2024-09-04	32.160	32.200	31.820	31.962	31.947	4,328
2024-09-03	32.770	33.080	32.240	32.720	32.705	8,998
2024-09-02	32.750	33.030	32.100	33.030	33.014	2,681
2024-08-30	33.120	33.240	32.917	32.917	32.902	2,530
2024-08-29	32.900	33.120	32.700	33.080	33.064	3,804
2024-08-28	33.290	33.360	32.900	33.159	33.143	10,373
2024-08-27	33.430	33.540	33.000	33.231	33.215	3,837
2024-08-23	33.440	33.740	33.440	33.491	33.475	747
2024-08-22	33.250	33.540	32.580	33.440	33.424	5,337
2024-08-21	32.820	33.280	32.700	33.280	33.264	4,086

← NewerPage 9 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.