DUFN.SW - Dufry AG

Swiss . Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201897.0097.0095.1695.5095.50276,976
Dec 13, 201898.40100.1097.2697.7097.70254,580
Dec 12, 201896.4499.1695.3898.3098.30231,019
Dec 11, 201896.3297.8494.6297.0697.06225,807
Dec 10, 201898.0098.3095.0295.0295.02354,857
Dec 07, 201899.80101.2598.8499.1099.10217,587
Dec 06, 2018103.50103.6098.8899.1099.10270,352
Dec 05, 2018103.45105.45102.80104.10104.10179,043
Dec 04, 2018107.70107.90104.20104.40104.40180,619
Dec 03, 2018108.55110.00107.50107.90107.90232,181
Nov 30, 2018108.60108.60105.95106.10106.10254,325
Nov 29, 2018108.10109.60107.50108.70108.70203,118
Nov 28, 2018107.95108.25107.00107.90107.90158,378
Nov 27, 2018105.00107.05104.10106.85106.85219,675
Nov 26, 2018103.65106.05103.65104.95104.95171,057
Nov 23, 2018103.40104.25101.65102.55102.55159,226
Nov 22, 2018103.65103.95101.60103.30103.30145,171
Nov 21, 2018101.80103.20100.55103.20103.20240,753
Nov 20, 2018102.15103.30100.65101.50101.50206,123
Nov 19, 2018103.00104.35102.20102.90102.90220,021
Nov 16, 2018104.00105.45102.50103.00103.00208,093
Nov 15, 2018107.10107.45103.25103.30103.30287,665
Nov 14, 2018106.25108.15105.70106.50106.50153,315
Nov 13, 2018105.10106.95105.10106.15106.15199,457
Nov 12, 2018107.00107.50104.80104.80104.80299,166
Nov 09, 2018109.05109.25106.15106.30106.30362,179
Nov 08, 2018111.95113.05109.15109.55109.55319,938
Nov 07, 2018112.00112.80110.35111.35111.35356,873
Nov 06, 2018109.60113.30108.25113.00113.00344,961
Nov 05, 2018110.00113.50106.85109.05109.05501,943
Nov 02, 2018114.85116.75113.00114.30114.30538,327
Nov 01, 2018113.35115.70112.80113.50113.50257,577
Oct 31, 2018112.80114.30112.20113.55113.55449,816
Oct 30, 2018110.25111.70109.70111.40111.40251,513
Oct 29, 2018108.50111.30107.90110.25110.25412,647
Oct 26, 2018105.00107.40103.80107.40107.40444,949
Oct 25, 2018102.20106.30101.45105.20105.20391,588
Oct 24, 2018105.15105.50102.10103.15103.15440,916
Oct 23, 2018105.65106.55104.75105.45105.45234,681
Oct 22, 2018106.90109.20106.90107.55107.55243,671
Oct 19, 2018107.80108.25105.70106.20106.20318,126
Oct 18, 2018109.45111.60107.65107.85107.85369,302
Oct 17, 2018110.50112.05108.70109.05109.05482,470
Oct 16, 2018108.00110.80107.80109.75109.75391,351
Oct 15, 2018107.70108.15106.15108.00108.00318,202
Oct 12, 2018106.25108.65106.25107.95107.95358,269
Oct 11, 2018104.40105.70101.85104.85104.85487,815
Oct 10, 2018108.10108.95105.90106.00106.00388,826
Oct 09, 2018106.65109.10106.65108.50108.50379,462
Oct 08, 2018106.45106.80105.35106.60106.60239,360
Oct 05, 2018107.80107.80106.05106.80106.80249,938
Oct 04, 2018110.15110.15107.80108.25108.25271,955
Oct 03, 2018108.30111.60108.30110.55110.55386,598
Oct 02, 2018109.25109.85106.75108.10108.10430,583
Oct 01, 2018110.35110.35109.05109.65109.65409,123
Sep 28, 2018108.95111.25108.60110.65110.65469,612
Sep 27, 2018109.90111.10106.10109.60109.60682,001
Sep 26, 2018115.20115.65110.00111.15111.15986,197
Sep 25, 2018117.40118.50115.90116.00116.00347,781
Sep 24, 2018117.60118.65117.30117.50117.50214,372
Sep 21, 2018120.00120.75117.60117.90117.90586,432
Sep 20, 2018117.65119.70117.65119.50119.50330,266
Sep 19, 2018118.15118.20116.90117.40117.40411,855
Sep 18, 2018118.05118.50117.50117.80117.80265,438
Sep 17, 2018118.20119.20117.45118.00118.00281,054
Sep 14, 2018117.00119.30116.90118.15118.15421,744
Sep 13, 2018116.45117.75115.95116.95116.95399,271
Sep 12, 2018117.00117.05115.45116.20116.20294,902
Sep 11, 2018117.75118.05116.05116.20116.20326,752
Sep 10, 2018114.80117.65114.75117.15117.15186,978
Sep 07, 2018114.35114.90113.00114.70114.70261,744
Sep 06, 2018114.05116.15113.60114.70114.70174,357
Sep 05, 2018117.45117.80114.25114.85114.85281,466
Sep 04, 2018119.55120.20117.60118.00118.00176,378
Sep 03, 2018119.60119.90119.00119.60119.60120,069
Aug 31, 2018119.75120.15119.05119.90119.90244,273
Aug 30, 2018119.70121.15119.70120.05120.05128,781
Aug 29, 2018120.85121.15119.40120.20120.20153,900
Aug 28, 2018121.70122.00119.85121.00121.00190,848
Aug 27, 2018------
Aug 24, 2018------
Aug 23, 2018------
Aug 22, 2018------
Aug 21, 2018------
Aug 20, 2018------
Aug 17, 2018------
Aug 16, 2018------
Aug 15, 2018------
Aug 14, 2018------
Aug 13, 2018------
Aug 10, 2018------
Aug 09, 2018------
Aug 08, 2018------
Aug 07, 2018------
Aug 06, 2018------
Aug 03, 2018------
Aug 02, 2018------
Jul 31, 2018------
Jul 30, 2018------
Jul 27, 2018------
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...