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
)
3.950
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Sep 18, 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 (%)
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%)
Mar 01, 2021
7.000
7.150
6.940
7.100
248,814
+0.30(+4.41%)
Feb 26, 2021
6.960
6.980
6.730
6.800
296,300
+0.20(+3.03%)
Feb 25, 2021
6.950
6.980
6.560
6.600
447,823
+0.01(+0.15%)
Feb 24, 2021
6.390
6.610
6.300
6.590
1,328,789
+0.41(+6.63%)
Feb 23, 2021
6.130
6.190
5.989
6.180
1,442,088
+0.21(+3.52%)
Feb 22, 2021
5.800
6.050
5.780
5.970
961,337
+0.17(+2.91%)
Feb 19, 2021
5.650
5.920
5.650
5.801
258,200
+0.10(+1.77%)
Feb 18, 2021
5.640
5.720
5.580
5.700
245,732
-0.06(-1.04%)
Feb 17, 2021
5.830
5.830
5.570
5.760
394,992
-0.04(-0.69%)
Feb 16, 2021
5.730
5.835
5.690
5.800
227,810
+0.12(+2.11%)
Feb 12, 2021
5.600
5.730
5.600
5.680
378,500
-0.07(-1.22%)
Feb 11, 2021
5.633
5.800
5.580
5.750
671,973
+0.04(+0.61%)
Feb 10, 2021
5.700
5.860
5.590
5.715
1,952,350
-0.31(-5.15%)
Feb 09, 2021
5.950
6.160
5.950
6.025
878,397
+0.01(+0.08%)
Feb 08, 2021
5.850
6.100
5.780
6.020
987,222
+0.27(+4.70%)
Feb 05, 2021
5.750
5.790
5.660
5.750
30,500
-0.03(-0.43%)
Feb 04, 2021
5.640
5.775
5.640
5.775
27,441
+0.08(+1.32%)
Feb 03, 2021
5.740
5.750
5.625
5.700
63,176
+0.03(+0.53%)
Feb 02, 2021
5.590
5.688
5.520
5.670
29,383
+0.14(+2.53%)
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
.