Chronicle Journal: Finance

Dufry Ag (OP: DUFRY )

6.550 USD +0.080 (+1.24%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 6.419 6.560 6.395 6.550 421,503 +0.08(+1.24%)
May 06, 2021 6.530 6.560 6.350 6.470 671,342 -0.06(-0.92%)
May 05, 2021 6.480 6.570 6.450 6.530 493,171 +0.12(+1.79%)
May 04, 2021 6.600 6.610 6.340 6.415 788,271 -0.24(-3.53%)
May 03, 2021 6.560 6.690 6.550 6.650 401,964 +0.13(+2.04%)
Apr 30, 2021 6.605 6.650 6.497 6.517 256,300 -0.10(-1.56%)
Apr 29, 2021 6.680 6.705 6.520 6.620 374,019 -0.04(-0.53%)
Apr 28, 2021 6.680 6.734 6.600 6.655 1,236,321 +0.19(+2.86%)
Apr 27, 2021 6.390 6.490 6.350 6.470 1,193,591 +0.05(+0.78%)
Apr 26, 2021 6.370 6.450 6.350 6.420 415,184 +0.08(+1.31%)
Apr 23, 2021 6.210 6.380 6.200 6.337 632,100 +0.07(+1.07%)
Apr 22, 2021 6.320 6.340 6.225 6.270 643,494 -0.13(-2.03%)
Apr 21, 2021 6.220 6.430 6.190 6.400 1,009,957 +0.00(+0.00%)
Apr 20, 2021 6.478 6.490 6.250 6.400 1,787,392 -0.30(-4.48%)
Apr 19, 2021 6.795 6.830 6.640 6.700 615,834 -0.25(-3.60%)
Apr 16, 2021 6.957 6.980 6.880 6.950 431,900 +0.03(+0.43%)
Apr 15, 2021 6.840 6.950 6.800 6.920 970,379 -0.06(-0.86%)
Apr 14, 2021 6.955 7.010 6.930 6.980 426,564 +0.06(+0.87%)
Apr 13, 2021 6.915 6.980 6.800 6.920 949,297 +0.09(+1.39%)
Apr 12, 2021 6.830 6.850 6.770 6.825 829,964 -0.11(-1.59%)
Apr 09, 2021 6.780 6.940 6.760 6.935 1,500,700 +0.02(+0.36%)
Apr 08, 2021 6.910 6.940 6.810 6.910 1,055,546 -0.21(-2.88%)
Apr 07, 2021 7.008 7.140 7.000 7.115 970,159 +0.01(+0.14%)
Apr 06, 2021 7.040 7.150 7.035 7.105 935,621 +0.04(+0.50%)
Apr 05, 2021 6.920 7.120 6.885 7.070 1,514,884 +0.22(+3.21%)
Apr 01, 2021 6.742 6.870 6.735 6.850 716,100 +0.04(+0.66%)
Mar 31, 2021 6.782 6.910 6.660 6.805 2,109,442 -0.02(-0.22%)
Mar 30, 2021 6.560 6.850 6.550 6.820 3,068,042 +0.31(+4.76%)
Mar 29, 2021 6.433 6.580 6.400 6.510 2,053,291 +0.01(+0.15%)
Mar 26, 2021 6.412 6.580 6.410 6.500 3,596,000 +0.06(+0.93%)
Mar 25, 2021 6.185 6.450 6.140 6.440 1,204,859 +0.15(+2.38%)
Mar 24, 2021 6.340 6.440 6.270 6.290 3,695,223 -0.31(-4.70%)
Mar 23, 2021 6.970 7.080 6.450 6.600 1,569,841 -0.48(-6.78%)
Mar 22, 2021 7.012 7.200 7.000 7.080 1,312,428 -0.29(-3.87%)
Mar 19, 2021 6.990 7.420 6.980 7.365 2,484,500 +0.08(+1.03%)
Mar 18, 2021 7.370 7.420 7.250 7.290 774,940 -0.19(-2.54%)
Mar 17, 2021 7.170 7.500 7.120 7.480 1,313,098 +0.12(+1.63%)
Mar 16, 2021 7.317 7.430 7.260 7.360 1,743,600 +0.00(+0.00%)
Mar 15, 2021 7.070 7.380 7.035 7.360 4,275,536 +0.44(+6.36%)
Mar 12, 2021 6.710 6.930 6.710 6.920 556,100 +0.08(+1.17%)
Mar 11, 2021 6.780 6.890 6.710 6.840 221,127 -0.01(-0.15%)
Mar 10, 2021 6.960 6.960 6.740 6.850 378,487 -0.12(-1.72%)
Mar 09, 2021 6.625 7.010 6.600 6.970 644,764 +0.31(+4.65%)
Mar 08, 2021 6.575 6.770 6.550 6.660 319,431 +0.08(+1.22%)
Mar 05, 2021 6.625 6.850 6.380 6.580 279,400 -0.04(-0.60%)
Mar 04, 2021 6.670 6.810 6.490 6.620 534,200 -0.23(-3.36%)
Mar 03, 2021 6.925 7.040 6.770 6.850 230,904 -0.05(-0.72%)
Mar 02, 2021 6.923 7.110 6.800 6.900 353,198 -0.20(-2.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.