Avolta AG (DUFRY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 03:54PM EDT
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 3.9700 | 4.0300 | 3.9700 | 4.0150 | 4.0150 | 81,200 |
| 24 June 2024 | 4.0140 | 4.0500 | 4.0130 | 4.0280 | 4.0280 | 88,600 |
| 21 June 2024 | 3.9800 | 4.0500 | 3.9800 | 4.0190 | 4.0190 | 81,600 |
| 20 June 2024 | 4.1060 | 4.1400 | 4.1030 | 4.1200 | 4.1200 | 54,600 |
| 18 June 2024 | 4.1100 | 4.1400 | 4.1100 | 4.1400 | 4.1400 | 69,100 |
| 17 June 2024 | 4.0200 | 4.1100 | 4.0050 | 4.0950 | 4.0950 | 109,900 |
| 14 June 2024 | 4.0090 | 4.0400 | 3.9800 | 3.9800 | 3.9800 | 36,200 |
| 13 June 2024 | 4.0500 | 4.0500 | 4.0000 | 4.0300 | 4.0300 | 45,500 |
| 12 June 2024 | 4.1200 | 4.1500 | 4.0920 | 4.1000 | 4.1000 | 75,400 |
| 11 June 2024 | 3.9500 | 4.0000 | 3.9450 | 3.9700 | 3.9700 | 74,400 |
| 10 June 2024 | 3.9500 | 3.9700 | 3.9350 | 3.9550 | 3.9550 | 37,900 |
| 07 June 2024 | 4.0300 | 4.0410 | 4.0100 | 4.0200 | 4.0200 | 65,200 |
| 06 June 2024 | 4.0900 | 4.1000 | 4.0600 | 4.0950 | 4.0950 | 26,100 |
| 05 June 2024 | 4.0900 | 4.0900 | 4.0300 | 4.0600 | 4.0600 | 39,600 |
| 04 June 2024 | 4.1200 | 4.1500 | 4.1100 | 4.1400 | 4.1400 | 45,000 |
| 03 June 2024 | 4.0900 | 4.1300 | 4.0800 | 4.1150 | 4.1150 | 92,000 |
| 31 May 2024 | 3.9700 | 4.0100 | 3.9400 | 4.0040 | 4.0040 | 63,900 |
| 30 May 2024 | 3.8800 | 3.9200 | 3.8700 | 3.9140 | 3.9140 | 53,400 |
| 29 May 2024 | 3.8200 | 3.8500 | 3.8000 | 3.8250 | 3.8250 | 40,700 |
| 28 May 2024 | 3.9100 | 3.9100 | 3.8100 | 3.8360 | 3.8360 | 46,300 |
| 24 May 2024 | 3.8080 | 3.8200 | 3.7900 | 3.8050 | 3.8050 | 73,500 |
| 23 May 2024 | 3.8700 | 3.8700 | 3.7900 | 3.7900 | 3.7900 | 37,300 |
| 22 May 2024 | 3.9600 | 3.9600 | 3.8700 | 3.8700 | 3.8700 | 224,000 |
| 21 May 2024 | 4.0700 | 4.1000 | 3.9900 | 4.0600 | 4.0600 | 82,400 |
| 20 May 2024 | 4.0500 | 4.2500 | 4.0500 | 4.1000 | 4.1000 | 51,300 |
| 20 May 2024 | 0.077 Dividend | |||||
| 17 May 2024 | 4.1400 | 4.1800 | 4.1300 | 4.1800 | 4.1030 | 63,800 |
| 16 May 2024 | 4.1200 | 4.1700 | 4.1100 | 4.1440 | 4.0677 | 40,000 |
| 15 May 2024 | 4.1800 | 4.2200 | 4.1800 | 4.1950 | 4.1177 | 55,700 |
| 14 May 2024 | 4.2300 | 4.2500 | 4.1950 | 4.2300 | 4.1521 | 90,800 |
| 13 May 2024 | 4.1300 | 4.1900 | 4.1300 | 4.1400 | 4.0637 | 47,300 |
| 10 May 2024 | 4.0800 | 4.1100 | 4.0800 | 4.1050 | 4.0294 | 64,400 |
| 09 May 2024 | 4.0000 | 4.0400 | 3.9700 | 4.0080 | 3.9342 | 80,700 |
| 08 May 2024 | 3.9600 | 4.0100 | 3.9590 | 3.9800 | 3.9067 | 46,600 |
| 07 May 2024 | 3.9700 | 4.0000 | 3.9700 | 4.0000 | 3.9263 | 81,300 |
| 06 May 2024 | 3.9600 | 3.9900 | 3.9500 | 3.9600 | 3.8871 | 55,000 |
| 03 May 2024 | 3.9100 | 3.9280 | 3.8900 | 3.9100 | 3.8380 | 48,600 |
| 02 May 2024 | 3.7900 | 3.8350 | 3.7720 | 3.8300 | 3.7594 | 58,800 |
| 01 May 2024 | 3.7300 | 3.7700 | 3.7100 | 3.7600 | 3.6907 | 44,400 |
| 30 Apr 2024 | 3.7870 | 3.7870 | 3.7300 | 3.7300 | 3.6613 | 52,700 |
| 29 Apr 2024 | 3.7900 | 3.8080 | 3.7700 | 3.7900 | 3.7202 | 74,500 |
| 26 Apr 2024 | 3.7500 | 3.7700 | 3.7300 | 3.7600 | 3.6907 | 84,500 |
| 25 Apr 2024 | 3.6900 | 3.7800 | 3.6900 | 3.7800 | 3.7104 | 59,400 |
| 24 Apr 2024 | 3.8110 | 3.8200 | 3.7900 | 3.7900 | 3.7202 | 79,000 |
| 23 Apr 2024 | 3.8000 | 3.8400 | 3.8000 | 3.8300 | 3.7594 | 118,400 |
| 22 Apr 2024 | 3.8100 | 3.8300 | 3.7900 | 3.8040 | 3.7339 | 38,200 |
| 19 Apr 2024 | 3.7300 | 3.7600 | 3.7100 | 3.7500 | 3.6809 | 57,500 |
| 18 Apr 2024 | 3.6900 | 3.7400 | 3.6850 | 3.7050 | 3.6367 | 91,100 |
| 17 Apr 2024 | 3.7280 | 3.7280 | 3.6700 | 3.7000 | 3.6318 | 99,900 |
| 16 Apr 2024 | 3.7200 | 3.7600 | 3.7000 | 3.7400 | 3.6711 | 102,200 |
| 15 Apr 2024 | 3.8600 | 3.8600 | 3.8000 | 3.8300 | 3.7594 | 50,600 |
| 12 Apr 2024 | 3.9300 | 3.9450 | 3.8300 | 3.8300 | 3.7594 | 59,700 |
| 11 Apr 2024 | 3.9700 | 4.0350 | 3.9500 | 4.0250 | 3.9509 | 55,200 |
| 10 Apr 2024 | 3.9800 | 4.0500 | 3.9800 | 4.0200 | 3.9459 | 35,700 |
| 09 Apr 2024 | 4.1300 | 4.1300 | 4.0800 | 4.0800 | 4.0048 | 30,800 |
| 08 Apr 2024 | 4.1300 | 4.1600 | 4.1300 | 4.1580 | 4.0814 | 32,600 |
| 05 Apr 2024 | 4.1100 | 4.1400 | 4.0800 | 4.1100 | 4.0343 | 81,600 |
| 04 Apr 2024 | 4.1400 | 4.1600 | 4.1200 | 4.1250 | 4.0490 | 65,300 |
| 03 Apr 2024 | 4.0500 | 4.1100 | 4.0500 | 4.0900 | 4.0147 | 71,300 |
| 02 Apr 2024 | 4.0000 | 4.0020 | 3.9600 | 3.9700 | 3.8969 | 61,000 |
| 01 Apr 2024 | 3.9100 | 4.1100 | 3.9100 | 4.1000 | 4.0245 | 68,700 |
| 28 Mar 2024 | 4.0700 | 4.1390 | 4.0700 | 4.1300 | 4.0539 | 133,300 |
| 27 Mar 2024 | 3.9000 | 3.9200 | 3.8700 | 3.9000 | 3.8282 | 78,800 |
| 26 Mar 2024 | 3.7700 | 3.8600 | 3.7700 | 3.8370 | 3.7663 | 95,900 |
| 25 Mar 2024 | 3.7000 | 3.7300 | 3.6950 | 3.7100 | 3.6417 | 79,100 |
| 22 Mar 2024 | 3.7400 | 3.7400 | 3.6830 | 3.7300 | 3.6613 | 77,600 |
| 21 Mar 2024 | 3.8400 | 3.8700 | 3.7800 | 3.7910 | 3.7212 | 49,400 |
| 20 Mar 2024 | 3.8150 | 3.8500 | 3.7900 | 3.8340 | 3.7634 | 162,100 |
| 19 Mar 2024 | 3.8900 | 3.8900 | 3.8400 | 3.8700 | 3.7987 | 84,300 |
| 18 Mar 2024 | 3.9600 | 3.9900 | 3.9400 | 3.9490 | 3.8763 | 45,900 |
| 15 Mar 2024 | 4.0000 | 4.0280 | 3.9500 | 3.9800 | 3.9067 | 53,500 |
| 14 Mar 2024 | 3.9500 | 3.9500 | 3.8700 | 3.9000 | 3.8282 | 97,500 |
| 13 Mar 2024 | 3.9700 | 3.9990 | 3.9700 | 3.9900 | 3.9165 | 56,400 |
| 12 Mar 2024 | 3.9600 | 3.9800 | 3.9500 | 3.9700 | 3.8969 | 67,400 |
| 11 Mar 2024 | 3.9250 | 3.9400 | 3.9100 | 3.9400 | 3.8674 | 33,700 |
| 08 Mar 2024 | 3.8800 | 4.0200 | 3.8750 | 3.9500 | 3.8772 | 87,700 |
| 07 Mar 2024 | 4.0800 | 4.1100 | 4.0100 | 4.0400 | 3.9656 | 110,000 |
| 06 Mar 2024 | 3.9600 | 4.0000 | 3.9600 | 3.9750 | 3.9018 | 66,000 |
| 05 Mar 2024 | 3.8490 | 3.8700 | 3.8400 | 3.8500 | 3.7791 | 70,700 |
| 04 Mar 2024 | 3.8500 | 3.8700 | 3.8400 | 3.8700 | 3.7987 | 51,800 |
| 01 Mar 2024 | 3.8700 | 3.9250 | 3.8580 | 3.9250 | 3.8527 | 57,900 |
| 29 Feb 2024 | 3.8900 | 3.9200 | 3.8500 | 3.8800 | 3.8085 | 81,600 |
| 28 Feb 2024 | 4.0050 | 4.0080 | 3.9300 | 3.9550 | 3.8821 | 57,100 |
| 27 Feb 2024 | 4.0300 | 4.0550 | 4.0100 | 4.0200 | 3.9459 | 68,200 |
| 26 Feb 2024 | 4.0000 | 4.0090 | 3.9700 | 4.0000 | 3.9263 | 46,900 |
| 23 Feb 2024 | 3.9800 | 4.0200 | 3.9800 | 3.9900 | 3.9165 | 51,600 |
| 22 Feb 2024 | 4.0100 | 4.0410 | 3.9900 | 4.0140 | 3.9401 | 71,600 |
| 21 Feb 2024 | 3.9900 | 4.0500 | 3.9900 | 4.0300 | 3.9558 | 59,800 |
| 20 Feb 2024 | 3.9550 | 3.9700 | 3.9100 | 3.9200 | 3.8478 | 64,000 |
| 16 Feb 2024 | 3.9700 | 3.9900 | 3.9700 | 3.9720 | 3.8988 | 30,800 |
| 15 Feb 2024 | 4.0000 | 4.0000 | 3.9600 | 3.9950 | 3.9214 | 88,000 |
| 14 Feb 2024 | 3.9100 | 3.9400 | 3.8950 | 3.9400 | 3.8674 | 59,500 |
| 13 Feb 2024 | 3.8840 | 3.9100 | 3.8500 | 3.8710 | 3.7997 | 39,500 |
| 12 Feb 2024 | 3.9300 | 3.9800 | 3.9180 | 3.9400 | 3.8674 | 49,400 |
| 09 Feb 2024 | 3.8990 | 3.8990 | 3.8400 | 3.8800 | 3.8085 | 37,000 |
| 08 Feb 2024 | 3.9200 | 3.9300 | 3.8800 | 3.9100 | 3.8380 | 71,900 |
| 07 Feb 2024 | 3.9300 | 3.9500 | 3.9000 | 3.9240 | 3.8517 | 85,900 |
| 06 Feb 2024 | 3.9500 | 4.0300 | 3.9500 | 4.0000 | 3.9263 | 112,900 |
| 05 Feb 2024 | 3.9410 | 3.9500 | 3.8300 | 3.8600 | 3.7889 | 179,700 |
| 02 Feb 2024 | 3.8500 | 3.8500 | 3.8200 | 3.8500 | 3.7791 | 254,000 |
| *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.