Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Avolta Ag ADR
(OP:
DUFRY
)
3.825
UNCHANGED
Streaming Delayed Price
Updated: 3:47 PM EDT, May 29, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2020
6.360
6.360
6.360
19,999
+0.08(+1.35%)
Dec 30, 2020
6.392
6.450
6.260
6.275
19,999
+0.10(+1.54%)
Dec 29, 2020
6.390
6.400
6.180
6.180
45,641
-0.04(-0.64%)
Dec 28, 2020
6.190
6.220
6.190
6.220
4,966
+0.22(+3.67%)
Dec 24, 2020
6.199
6.199
6.000
6.000
700
-0.05(-0.83%)
Dec 23, 2020
5.992
6.200
5.992
6.050
5,426
+0.25(+4.40%)
Dec 22, 2020
5.890
5.890
5.729
5.795
35,273
+0.04(+0.78%)
Dec 21, 2020
5.500
5.790
5.500
5.750
65,588
-0.31(-5.12%)
Dec 18, 2020
6.170
6.170
5.982
6.060
8,900
-0.04(-0.66%)
Dec 17, 2020
5.950
6.200
5.950
6.100
26,070
+0.07(+1.16%)
Dec 16, 2020
5.930
6.030
5.890
6.030
3,872
+0.14(+2.38%)
Dec 15, 2020
5.810
5.890
5.680
5.890
13,900
+0.27(+4.80%)
Dec 14, 2020
5.666
5.710
5.585
5.620
28,842
-0.16(-2.68%)
Dec 11, 2020
5.920
6.080
5.685
5.775
157,000
-0.14(-2.45%)
Dec 10, 2020
5.930
6.030
5.790
5.920
20,691
-0.10(-1.66%)
Dec 09, 2020
6.180
6.280
6.020
6.020
55,660
-0.03(-0.43%)
Dec 08, 2020
6.085
6.160
5.940
6.046
25,515
-0.14(-2.33%)
Dec 07, 2020
6.060
6.210
6.030
6.190
79,416
-0.05(-0.80%)
Dec 04, 2020
6.350
6.350
6.170
6.240
63,300
+0.10(+1.63%)
Dec 03, 2020
6.040
6.140
5.900
6.140
42,858
+0.14(+2.33%)
Dec 02, 2020
6.000
6.040
5.860
6.000
32,610
+0.00(+0.00%)
Dec 01, 2020
5.815
6.100
5.815
6.000
25,838
+0.41(+7.33%)
Nov 30, 2020
5.730
5.870
5.520
5.590
31,826
-0.24(-4.12%)
Nov 27, 2020
5.740
5.930
5.740
5.830
18,200
+0.34(+6.27%)
Nov 25, 2020
5.609
5.609
5.460
5.486
7,900
+0.04(+0.66%)
Nov 24, 2020
5.400
5.550
5.350
5.450
32,538
+0.11(+1.96%)
Nov 23, 2020
5.380
5.390
5.275
5.345
12,904
-0.02(-0.28%)
Nov 20, 2020
5.270
5.420
5.270
5.360
111,300
+0.02(+0.28%)
Nov 19, 2020
5.300
5.390
5.300
5.345
5,208
-0.14(-2.46%)
Nov 18, 2020
5.700
5.700
5.480
5.480
31,486
-0.20(-3.52%)
Nov 17, 2020
5.780
5.785
5.610
5.680
28,024
-0.20(-3.40%)
Nov 16, 2020
5.860
5.940
5.750
5.880
31,147
+0.39(+7.10%)
Nov 13, 2020
5.370
5.540
5.320
5.490
36,000
+0.18(+3.42%)
Nov 12, 2020
5.320
5.570
5.240
5.308
6,789
+0.06(+1.11%)
Nov 11, 2020
5.440
5.440
5.200
5.250
33,537
-0.08(-1.50%)
Nov 10, 2020
5.190
5.380
5.150
5.330
6,317
+0.25(+4.92%)
Nov 09, 2020
5.160
5.380
5.000
5.080
192,605
+0.80(+18.69%)
Nov 06, 2020
4.260
4.290
4.220
4.280
18,800
-0.12(-2.73%)
Nov 05, 2020
4.200
4.400
4.190
4.400
179,635
+0.27(+6.54%)
Nov 04, 2020
4.250
4.260
3.990
4.130
43,395
+0.12(+3.12%)
Nov 03, 2020
4.120
4.155
4.000
4.005
44,317
+0.10(+2.69%)
Nov 02, 2020
3.810
4.009
3.801
3.900
5,823
+0.27(+7.44%)
Oct 30, 2020
3.859
3.930
3.630
3.630
24,100
-0.14(-3.59%)
Oct 29, 2020
3.660
3.765
3.660
3.765
19,878
+0.10(+2.87%)
Oct 28, 2020
3.650
3.740
3.600
3.660
30,080
-0.22(-5.71%)
Oct 27, 2020
3.960
3.970
3.882
3.882
3,723
-0.08(-2.10%)
Oct 26, 2020
4.050
4.050
3.820
3.965
31,596
-0.13(-3.29%)
Oct 23, 2020
4.170
4.170
4.000
4.100
25,200
+0.11(+2.76%)
Oct 22, 2020
3.830
3.990
3.810
3.990
471,893
+0.19(+5.00%)
Oct 21, 2020
4.050
4.050
3.800
3.800
72,177
-0.22(-5.50%)
Oct 20, 2020
4.150
4.170
4.020
4.021
69,767
+0.34(+9.27%)
Oct 19, 2020
3.680
3.820
3.630
3.680
83,074
+0.00(+0.00%)
Oct 16, 2020
3.804
3.960
3.680
3.680
38,000
+0.00(+0.00%)
Oct 15, 2020
3.600
3.740
3.500
3.680
38,173
+0.17(+4.84%)
Oct 14, 2020
3.650
3.650
3.500
3.510
38,489
-0.13(-3.57%)
Oct 13, 2020
3.670
3.850
3.610
3.640
73,983
-0.53(-12.71%)
Oct 12, 2020
5.490
5.490
4.060
4.170
1,084,198
-1.28(-23.49%)
Oct 09, 2020
4.470
5.500
4.455
5.450
257,400
+0.88(+19.26%)
Oct 08, 2020
4.090
4.810
4.090
4.570
357,492
+0.63(+15.99%)
Oct 07, 2020
3.670
3.960
3.670
3.940
59,165
+0.28(+7.65%)
Oct 06, 2020
3.630
3.770
3.580
3.660
55,994
+0.03(+0.83%)
Oct 05, 2020
3.630
3.660
3.510
3.630
47,754
+0.63(+21.20%)
Oct 02, 2020
2.970
3.000
2.970
2.995
1,400
-0.10(-3.39%)
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
.