UK markets open in 6 hours 14 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.16 +0.21 (+0.27%) GOLD FUTURES
2,310.40 +0.80 (+0.03%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,029.23 +1,033.67 (+2.25%)
Dufry AG (DUFRY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:49PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 3.7900 | 3.8350 | 3.7720 | 3.8300 | 3.8300 | 58,760 |
| 01 May 2024 | 3.7300 | 3.7700 | 3.7100 | 3.7600 | 3.7600 | 44,400 |
| 30 Apr 2024 | 3.7870 | 3.7870 | 3.7300 | 3.7300 | 3.7300 | 52,700 |
| 29 Apr 2024 | 3.7900 | 3.8080 | 3.7700 | 3.7900 | 3.7900 | 74,500 |
| 26 Apr 2024 | 3.7500 | 3.7700 | 3.7300 | 3.7600 | 3.7600 | 84,500 |
| 25 Apr 2024 | 3.6900 | 3.7800 | 3.6900 | 3.7800 | 3.7800 | 59,400 |
| 24 Apr 2024 | 3.8110 | 3.8200 | 3.7900 | 3.7900 | 3.7900 | 79,000 |
| 23 Apr 2024 | 3.8000 | 3.8400 | 3.8000 | 3.8300 | 3.8300 | 118,400 |
| 22 Apr 2024 | 3.8100 | 3.8300 | 3.7900 | 3.8040 | 3.8040 | 38,200 |
| 19 Apr 2024 | 3.7300 | 3.7600 | 3.7100 | 3.7500 | 3.7500 | 57,500 |
| 18 Apr 2024 | 3.6900 | 3.7400 | 3.6850 | 3.7050 | 3.7050 | 91,100 |
| 17 Apr 2024 | 3.7280 | 3.7280 | 3.6700 | 3.7000 | 3.7000 | 99,900 |
| 16 Apr 2024 | 3.7200 | 3.7600 | 3.7000 | 3.7400 | 3.7400 | 102,200 |
| 15 Apr 2024 | 3.8600 | 3.8600 | 3.8000 | 3.8300 | 3.8300 | 50,600 |
| 12 Apr 2024 | 3.9300 | 3.9450 | 3.8300 | 3.8300 | 3.8300 | 59,700 |
| 11 Apr 2024 | 3.9700 | 4.0350 | 3.9500 | 4.0250 | 4.0250 | 55,200 |
| 10 Apr 2024 | 3.9800 | 4.0500 | 3.9800 | 4.0200 | 4.0200 | 35,700 |
| 09 Apr 2024 | 4.1300 | 4.1300 | 4.0800 | 4.0800 | 4.0800 | 30,800 |
| 08 Apr 2024 | 4.1300 | 4.1600 | 4.1300 | 4.1580 | 4.1580 | 32,600 |
| 05 Apr 2024 | 4.1100 | 4.1400 | 4.0800 | 4.1100 | 4.1100 | 81,600 |
| 04 Apr 2024 | 4.1400 | 4.1600 | 4.1200 | 4.1250 | 4.1250 | 65,300 |
| 03 Apr 2024 | 4.0500 | 4.1100 | 4.0500 | 4.0900 | 4.0900 | 71,300 |
| 02 Apr 2024 | 4.0000 | 4.0020 | 3.9600 | 3.9700 | 3.9700 | 61,000 |
| 01 Apr 2024 | 3.9100 | 4.1100 | 3.9100 | 4.1000 | 4.1000 | 68,700 |
| 28 Mar 2024 | 4.0700 | 4.1390 | 4.0700 | 4.1300 | 4.1300 | 133,300 |
| 27 Mar 2024 | 3.9000 | 3.9200 | 3.8700 | 3.9000 | 3.9000 | 78,800 |
| 26 Mar 2024 | 3.7700 | 3.8600 | 3.7700 | 3.8370 | 3.8370 | 95,900 |
| 25 Mar 2024 | 3.7000 | 3.7300 | 3.6950 | 3.7100 | 3.7100 | 79,100 |
| 22 Mar 2024 | 3.7400 | 3.7400 | 3.6830 | 3.7300 | 3.7300 | 77,600 |
| 21 Mar 2024 | 3.8400 | 3.8700 | 3.7800 | 3.7910 | 3.7910 | 49,400 |
| 20 Mar 2024 | 3.8150 | 3.8500 | 3.7900 | 3.8340 | 3.8340 | 162,100 |
| 19 Mar 2024 | 3.8900 | 3.8900 | 3.8400 | 3.8700 | 3.8700 | 84,300 |
| 18 Mar 2024 | 3.9600 | 3.9900 | 3.9400 | 3.9490 | 3.9490 | 45,900 |
| 15 Mar 2024 | 4.0000 | 4.0280 | 3.9500 | 3.9800 | 3.9800 | 53,500 |
| 14 Mar 2024 | 3.9500 | 3.9500 | 3.8700 | 3.9000 | 3.9000 | 97,500 |
| 13 Mar 2024 | 3.9700 | 3.9990 | 3.9700 | 3.9900 | 3.9900 | 56,400 |
| 12 Mar 2024 | 3.9600 | 3.9800 | 3.9500 | 3.9700 | 3.9700 | 67,400 |
| 11 Mar 2024 | 3.9250 | 3.9400 | 3.9100 | 3.9400 | 3.9400 | 33,700 |
| 08 Mar 2024 | 3.8800 | 4.0200 | 3.8750 | 3.9500 | 3.9500 | 87,700 |
| 07 Mar 2024 | 4.0800 | 4.1100 | 4.0100 | 4.0400 | 4.0400 | 110,000 |
| 06 Mar 2024 | 3.9600 | 4.0000 | 3.9600 | 3.9750 | 3.9750 | 66,000 |
| 05 Mar 2024 | 3.8490 | 3.8700 | 3.8400 | 3.8500 | 3.8500 | 70,700 |
| 04 Mar 2024 | 3.8500 | 3.8700 | 3.8400 | 3.8700 | 3.8700 | 51,800 |
| 01 Mar 2024 | 3.8700 | 3.9250 | 3.8580 | 3.9250 | 3.9250 | 57,900 |
| 29 Feb 2024 | 3.8900 | 3.9200 | 3.8500 | 3.8800 | 3.8800 | 81,600 |
| 28 Feb 2024 | 4.0050 | 4.0080 | 3.9300 | 3.9550 | 3.9550 | 57,100 |
| 27 Feb 2024 | 4.0300 | 4.0550 | 4.0100 | 4.0200 | 4.0200 | 68,200 |
| 26 Feb 2024 | 4.0000 | 4.0090 | 3.9700 | 4.0000 | 4.0000 | 46,900 |
| 23 Feb 2024 | 3.9800 | 4.0200 | 3.9800 | 3.9900 | 3.9900 | 51,600 |
| 22 Feb 2024 | 4.0100 | 4.0410 | 3.9900 | 4.0140 | 4.0140 | 71,600 |
| 21 Feb 2024 | 3.9900 | 4.0500 | 3.9900 | 4.0300 | 4.0300 | 59,800 |
| 20 Feb 2024 | 3.9550 | 3.9700 | 3.9100 | 3.9200 | 3.9200 | 64,000 |
| 16 Feb 2024 | 3.9700 | 3.9900 | 3.9700 | 3.9720 | 3.9720 | 30,800 |
| 15 Feb 2024 | 4.0000 | 4.0000 | 3.9600 | 3.9950 | 3.9950 | 88,000 |
| 14 Feb 2024 | 3.9100 | 3.9400 | 3.8950 | 3.9400 | 3.9400 | 59,500 |
| 13 Feb 2024 | 3.8840 | 3.9100 | 3.8500 | 3.8710 | 3.8710 | 39,500 |
| 12 Feb 2024 | 3.9300 | 3.9800 | 3.9180 | 3.9400 | 3.9400 | 49,400 |
| 09 Feb 2024 | 3.8990 | 3.8990 | 3.8400 | 3.8800 | 3.8800 | 37,000 |
| 08 Feb 2024 | 3.9200 | 3.9300 | 3.8800 | 3.9100 | 3.9100 | 71,900 |
| 07 Feb 2024 | 3.9300 | 3.9500 | 3.9000 | 3.9240 | 3.9240 | 85,900 |
| 06 Feb 2024 | 3.9500 | 4.0300 | 3.9500 | 4.0000 | 4.0000 | 112,900 |
| 05 Feb 2024 | 3.9410 | 3.9500 | 3.8300 | 3.8600 | 3.8600 | 179,700 |
| 02 Feb 2024 | 3.8500 | 3.8500 | 3.8200 | 3.8500 | 3.8500 | 254,000 |
| 01 Feb 2024 | 3.7900 | 3.8200 | 3.7500 | 3.8100 | 3.8100 | 393,400 |
| 31 Jan 2024 | 3.7600 | 3.8300 | 3.7600 | 3.7750 | 3.7750 | 81,700 |
| 30 Jan 2024 | 3.8000 | 3.8500 | 3.7700 | 3.7700 | 3.7700 | 135,300 |
| 29 Jan 2024 | 3.6500 | 3.6700 | 3.6200 | 3.6400 | 3.6400 | 43,000 |
| 26 Jan 2024 | 3.6800 | 3.7100 | 3.6580 | 3.6850 | 3.6850 | 35,300 |
| 25 Jan 2024 | 3.5800 | 3.6500 | 3.5700 | 3.6500 | 3.6500 | 128,700 |
| 24 Jan 2024 | 3.5300 | 3.5700 | 3.5210 | 3.5600 | 3.5600 | 93,300 |
| 23 Jan 2024 | 3.5150 | 3.5150 | 3.4700 | 3.4900 | 3.4900 | 81,800 |
| 22 Jan 2024 | 3.5170 | 3.5300 | 3.4800 | 3.4800 | 3.4800 | 71,400 |
| 19 Jan 2024 | 3.5000 | 3.5400 | 3.4900 | 3.5400 | 3.5400 | 67,700 |
| 18 Jan 2024 | 3.5600 | 3.5670 | 3.5200 | 3.5600 | 3.5600 | 162,000 |
| 17 Jan 2024 | 3.5100 | 3.5600 | 3.4950 | 3.5600 | 3.5600 | 166,200 |
| 16 Jan 2024 | 3.5300 | 3.6000 | 3.5200 | 3.5600 | 3.5600 | 72,600 |
| 12 Jan 2024 | 3.6700 | 3.7090 | 3.6400 | 3.6500 | 3.6500 | 57,400 |
| 11 Jan 2024 | 3.8000 | 3.8000 | 3.7200 | 3.7630 | 3.7630 | 40,500 |
| 10 Jan 2024 | 3.7700 | 3.7900 | 3.7600 | 3.7800 | 3.7800 | 36,800 |
| 09 Jan 2024 | 3.7500 | 3.7900 | 3.7200 | 3.7500 | 3.7500 | 62,500 |
| 08 Jan 2024 | 3.7100 | 3.7800 | 3.7100 | 3.7600 | 3.7600 | 74,800 |
| 05 Jan 2024 | 3.6600 | 3.7400 | 3.6600 | 3.7200 | 3.7200 | 59,900 |
| 04 Jan 2024 | 3.7250 | 3.7670 | 3.7000 | 3.7100 | 3.7100 | 109,100 |
| 03 Jan 2024 | 3.7370 | 3.7800 | 3.7200 | 3.7400 | 3.7400 | 165,800 |
| 02 Jan 2024 | 3.8500 | 3.8600 | 3.8200 | 3.8200 | 3.8200 | 79,600 |
| 29 Dec 2023 | 3.8700 | 3.9100 | 3.8700 | 3.8800 | 3.8800 | 117,500 |
| 28 Dec 2023 | 3.8900 | 3.9300 | 3.8500 | 3.8700 | 3.8700 | 87,700 |
| 27 Dec 2023 | 3.8570 | 3.9200 | 3.8550 | 3.9000 | 3.9000 | 75,300 |
| 26 Dec 2023 | 3.8600 | 3.8600 | 3.6700 | 3.8000 | 3.8000 | 60,400 |
| 22 Dec 2023 | 3.8000 | 3.8400 | 3.7700 | 3.7700 | 3.7700 | 177,400 |
| 21 Dec 2023 | 3.8100 | 3.8500 | 3.8000 | 3.8300 | 3.8300 | 97,400 |
| 20 Dec 2023 | 3.7400 | 3.7900 | 3.7200 | 3.7370 | 3.7370 | 137,200 |
| 19 Dec 2023 | 3.7330 | 3.7700 | 3.7200 | 3.7300 | 3.7300 | 63,700 |
| 18 Dec 2023 | 3.6600 | 3.6700 | 3.6200 | 3.6500 | 3.6500 | 54,300 |
| 15 Dec 2023 | 3.7070 | 3.7300 | 3.6600 | 3.6600 | 3.6600 | 54,700 |
| 14 Dec 2023 | 3.7300 | 3.7800 | 3.7100 | 3.7550 | 3.7550 | 194,900 |
| 13 Dec 2023 | 3.5600 | 3.6200 | 3.5200 | 3.6200 | 3.6200 | 343,500 |
| 12 Dec 2023 | 3.6600 | 3.6800 | 3.6200 | 3.6500 | 3.6500 | 129,100 |
| 11 Dec 2023 | 3.4900 | 3.6300 | 3.4900 | 3.5900 | 3.5900 | 185,600 |
| 08 Dec 2023 | 3.5200 | 3.5600 | 3.4800 | 3.5000 | 3.5000 | 53,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.