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
)
4.000
UNCHANGED
Streaming Delayed Price
Updated: 3:46 PM EDT, May 7, 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 (%)
May 07, 2024
3.980
4.000
3.970
4.000
81,329
+0.04(+1.01%)
May 06, 2024
3.960
3.990
3.950
3.960
54,965
+0.05(+1.28%)
May 03, 2024
3.920
3.928
3.890
3.910
48,632
+0.08(+2.09%)
May 02, 2024
3.790
5.000
3.772
3.830
73,370
+0.07(+1.86%)
May 01, 2024
3.730
3.770
3.710
3.760
44,433
+0.03(+0.80%)
Apr 30, 2024
3.787
3.787
3.730
3.730
52,684
-0.06(-1.58%)
Apr 29, 2024
3.771
3.808
3.770
3.790
74,523
+0.03(+0.80%)
Apr 26, 2024
3.750
3.770
3.730
3.760
84,463
-0.02(-0.53%)
Apr 25, 2024
3.715
3.780
3.690
3.780
59,416
-0.01(-0.26%)
Apr 24, 2024
3.811
3.820
3.790
3.790
79,040
-0.04(-1.04%)
Apr 23, 2024
3.800
3.840
3.800
3.830
118,396
+0.03(+0.68%)
Apr 22, 2024
3.810
3.830
3.790
3.804
38,224
+0.05(+1.44%)
Apr 19, 2024
3.750
3.760
3.710
3.750
57,455
+0.04(+1.21%)
Apr 18, 2024
3.690
3.740
3.685
3.705
91,053
+0.00(+0.14%)
Apr 17, 2024
3.728
3.728
3.670
3.700
99,922
-0.04(-1.07%)
Apr 16, 2024
3.720
3.760
3.700
3.740
102,210
-0.09(-2.35%)
Apr 15, 2024
3.851
3.860
3.800
3.830
50,598
+0.00(+0.00%)
Apr 12, 2024
3.930
3.945
3.830
3.830
59,709
-0.20(-4.84%)
Apr 11, 2024
3.970
4.035
3.950
4.025
55,185
+0.01(+0.12%)
Apr 10, 2024
3.986
4.050
3.980
4.020
35,704
-0.06(-1.47%)
Apr 09, 2024
4.111
4.130
4.080
4.080
30,762
-0.08(-1.88%)
Apr 08, 2024
4.130
4.160
4.130
4.158
32,608
+0.05(+1.17%)
Apr 05, 2024
4.110
4.140
4.080
4.110
81,644
-0.01(-0.36%)
Apr 04, 2024
4.140
4.160
4.120
4.125
65,303
+0.04(+0.86%)
Apr 03, 2024
4.050
4.110
4.050
4.090
71,273
+0.12(+3.02%)
Apr 02, 2024
4.000
4.002
3.960
3.970
61,018
-0.13(-3.17%)
Apr 01, 2024
4.105
4.110
3.910
4.100
68,693
-0.03(-0.73%)
Mar 28, 2024
4.070
4.139
4.070
4.130
133,261
+0.23(+5.90%)
Mar 27, 2024
3.900
3.920
3.870
3.900
78,796
+0.06(+1.63%)
Mar 26, 2024
3.770
3.860
3.770
3.837
95,864
+0.13(+3.43%)
Mar 25, 2024
3.699
3.730
3.695
3.710
79,115
-0.02(-0.54%)
Mar 22, 2024
3.740
3.740
3.683
3.730
77,621
-0.06(-1.61%)
Mar 21, 2024
3.840
3.870
3.780
3.791
49,415
-0.04(-1.13%)
Mar 20, 2024
3.815
3.850
3.790
3.834
162,054
-0.04(-0.92%)
Mar 19, 2024
3.890
3.890
3.840
3.870
84,269
-0.08(-2.00%)
Mar 18, 2024
3.960
3.990
3.940
3.949
45,910
-0.03(-0.78%)
Mar 15, 2024
4.000
4.028
3.950
3.980
53,499
+0.08(+2.05%)
Mar 14, 2024
3.950
3.950
3.870
3.900
97,468
-0.09(-2.26%)
Mar 13, 2024
3.999
3.999
3.970
3.990
56,402
+0.02(+0.50%)
Mar 12, 2024
3.960
3.980
3.950
3.970
67,431
+0.03(+0.76%)
Mar 11, 2024
3.925
3.940
3.910
3.940
33,746
-0.01(-0.25%)
Mar 08, 2024
3.920
4.020
3.875
3.950
87,666
-0.09(-2.23%)
Mar 07, 2024
4.080
4.110
4.010
4.040
109,958
+0.06(+1.64%)
Mar 06, 2024
3.960
4.000
3.960
3.975
65,985
+0.12(+3.25%)
Mar 05, 2024
3.844
3.870
3.840
3.850
70,688
-0.02(-0.51%)
Mar 04, 2024
3.859
3.870
3.840
3.870
51,823
-0.06(-1.40%)
Mar 01, 2024
3.870
3.925
3.857
3.925
57,864
+0.04(+1.16%)
Feb 29, 2024
3.890
3.920
3.850
3.880
81,635
-0.08(-1.90%)
Feb 28, 2024
4.005
4.008
3.930
3.955
57,051
-0.06(-1.62%)
Feb 27, 2024
4.030
4.055
4.010
4.020
68,224
+0.02(+0.50%)
Feb 26, 2024
4.000
4.009
3.970
4.000
46,925
+0.01(+0.25%)
Feb 23, 2024
3.980
4.020
3.980
3.990
51,598
-0.02(-0.60%)
Feb 22, 2024
4.010
4.041
3.990
4.014
71,552
-0.02(-0.40%)
Feb 21, 2024
3.990
4.050
3.990
4.030
59,763
+0.11(+2.81%)
Feb 20, 2024
3.940
3.970
3.910
3.920
63,994
-0.05(-1.30%)
Feb 16, 2024
3.970
3.990
3.970
3.971
30,846
-0.02(-0.59%)
Feb 15, 2024
4.000
4.000
3.960
3.995
88,026
+0.06(+1.40%)
Feb 14, 2024
3.910
3.940
3.895
3.940
59,514
+0.07(+1.78%)
Feb 13, 2024
3.877
3.910
3.850
3.871
39,481
-0.07(-1.75%)
Feb 12, 2024
3.930
3.980
3.917
3.940
49,414
+0.06(+1.55%)
Feb 09, 2024
3.885
3.899
3.840
3.880
37,009
-0.03(-0.77%)
Feb 08, 2024
3.920
3.930
3.880
3.910
71,939
-0.01(-0.36%)
Feb 07, 2024
3.930
3.950
3.900
3.924
85,874
-0.08(-1.89%)
Feb 06, 2024
3.950
4.030
3.950
4.000
112,907
+0.14(+3.63%)
Feb 05, 2024
3.941
3.950
3.830
3.860
179,737
+0.01(+0.26%)
Feb 02, 2024
3.850
3.850
3.820
3.850
253,998
+0.04(+1.05%)
Feb 01, 2024
3.790
3.820
3.750
3.810
393,369
+0.04(+0.93%)
Jan 31, 2024
3.760
3.830
3.760
3.775
81,731
+0.00(+0.13%)
Jan 30, 2024
3.800
3.850
3.770
3.770
135,266
+0.13(+3.57%)
Jan 29, 2024
3.650
3.670
3.620
3.640
43,023
-0.04(-1.22%)
Jan 26, 2024
3.680
3.710
3.658
3.685
35,264
+0.04(+0.96%)
Jan 25, 2024
3.580
3.650
3.570
3.650
128,684
+0.09(+2.53%)
Jan 24, 2024
3.530
3.570
3.521
3.560
93,342
+0.07(+2.01%)
Jan 23, 2024
3.515
3.515
3.470
3.490
81,832
+0.01(+0.29%)
Jan 22, 2024
3.525
3.530
3.480
3.480
71,409
-0.06(-1.69%)
Jan 19, 2024
3.500
3.540
3.490
3.540
67,745
-0.02(-0.56%)
Jan 18, 2024
3.549
3.567
3.520
3.560
162,037
+0.00(+0.00%)
Jan 17, 2024
3.510
3.560
3.495
3.560
166,232
+0.00(+0.00%)
Jan 16, 2024
3.530
3.600
3.520
3.560
72,560
-0.09(-2.47%)
Jan 12, 2024
3.680
3.709
3.640
3.650
57,422
-0.11(-2.99%)
Jan 11, 2024
3.800
3.800
3.720
3.763
40,472
-0.02(-0.46%)
Jan 10, 2024
3.770
3.790
3.760
3.780
36,793
+0.03(+0.80%)
Jan 09, 2024
3.750
3.790
3.720
3.750
62,508
-0.01(-0.27%)
Jan 08, 2024
3.710
3.780
3.710
3.760
74,781
+0.04(+1.08%)
Jan 05, 2024
3.660
3.740
3.660
3.720
59,932
+0.01(+0.27%)
Jan 04, 2024
3.725
3.767
3.700
3.710
109,096
-0.03(-0.80%)
Jan 03, 2024
3.736
3.780
3.720
3.740
165,837
-0.08(-2.09%)
Jan 02, 2024
3.830
3.860
3.820
3.820
79,641
-0.06(-1.55%)
Dec 29, 2023
3.870
3.910
3.870
3.880
117,494
+0.01(+0.26%)
Dec 28, 2023
3.890
3.929
3.850
3.870
87,686
-0.03(-0.77%)
Dec 27, 2023
3.857
3.920
3.855
3.900
75,289
+0.10(+2.63%)
Dec 26, 2023
3.860
3.860
3.670
3.800
60,364
+0.03(+0.80%)
Dec 22, 2023
3.800
3.840
3.770
3.770
177,424
-0.06(-1.57%)
Dec 21, 2023
3.810
3.850
3.800
3.830
97,420
+0.09(+2.50%)
Dec 20, 2023
3.740
3.790
3.720
3.736
137,222
+0.01(+0.17%)
Dec 19, 2023
3.733
3.770
3.720
3.730
63,738
+0.08(+2.19%)
Dec 18, 2023
3.660
3.670
3.620
3.650
54,289
-0.01(-0.27%)
Dec 15, 2023
3.707
3.730
3.660
3.660
54,700
-0.09(-2.53%)
Dec 14, 2023
3.730
3.780
3.710
3.755
194,877
+0.13(+3.73%)
Dec 13, 2023
3.570
3.620
3.520
3.620
343,520
-0.03(-0.82%)
Dec 12, 2023
3.660
3.680
3.620
3.650
129,105
+0.06(+1.67%)
Dec 11, 2023
3.490
3.630
3.490
3.590
185,589
+0.09(+2.57%)
Dec 08, 2023
3.520
3.560
3.480
3.500
53,016
+0.00(+0.00%)
Dec 07, 2023
3.480
3.510
3.455
3.500
55,815
-0.03(-0.85%)
Dec 06, 2023
3.520
3.570
3.520
3.530
85,124
+0.04(+1.15%)
Dec 05, 2023
3.430
3.490
3.430
3.490
94,238
+0.01(+0.29%)
Dec 04, 2023
3.470
3.480
3.440
3.480
147,163
-0.02(-0.57%)
Dec 01, 2023
3.438
3.500
3.435
3.500
58,631
+0.05(+1.45%)
Nov 30, 2023
3.440
3.480
3.415
3.450
114,536
-0.01(-0.29%)
Nov 29, 2023
3.460
3.500
3.450
3.460
51,403
+0.03(+0.87%)
Nov 28, 2023
3.390
3.450
3.380
3.430
60,983
+0.00(+0.01%)
Nov 27, 2023
3.450
3.450
3.410
3.430
53,131
-0.04(-1.16%)
Nov 24, 2023
3.450
3.480
3.450
3.470
30,411
-0.06(-1.70%)
Nov 22, 2023
3.480
3.530
3.480
3.530
144,278
+0.03(+0.86%)
Nov 21, 2023
3.530
3.540
3.480
3.500
156,618
-0.04(-1.13%)
Nov 20, 2023
3.540
3.550
3.520
3.540
64,916
+0.01(+0.25%)
Nov 17, 2023
3.510
3.550
3.510
3.531
48,021
+0.11(+3.25%)
Nov 16, 2023
3.460
3.488
3.420
3.420
38,177
-0.05(-1.44%)
Nov 15, 2023
3.460
3.500
3.450
3.470
47,779
+0.05(+1.46%)
Nov 14, 2023
3.350
3.420
3.350
3.420
136,522
+0.21(+6.54%)
Nov 13, 2023
3.190
3.230
3.170
3.210
61,013
+0.01(+0.31%)
Nov 10, 2023
3.230
3.240
3.180
3.200
63,572
-0.11(-3.32%)
Nov 09, 2023
3.350
3.370
3.300
3.310
226,307
+0.01(+0.30%)
Nov 08, 2023
3.300
3.350
3.270
3.300
246,763
-0.09(-2.65%)
Nov 07, 2023
3.390
3.400
3.370
3.390
120,373
-0.08(-2.31%)
Nov 06, 2023
3.540
3.540
3.460
3.470
88,162
-0.15(-4.01%)
Nov 03, 2023
3.670
3.730
3.610
3.615
102,374
+0.02(+0.42%)
Nov 02, 2023
3.600
3.630
3.560
3.600
142,728
+0.08(+2.27%)
Nov 01, 2023
3.480
3.546
3.480
3.520
120,002
+0.06(+1.73%)
Oct 31, 2023
3.420
3.463
3.401
3.460
434,436
+0.04(+1.17%)
Oct 30, 2023
3.410
3.455
3.410
3.420
105,796
+0.05(+1.48%)
Oct 27, 2023
3.375
3.400
3.330
3.370
67,159
-0.04(-1.17%)
Oct 26, 2023
3.390
3.420
3.360
3.410
88,732
-0.01(-0.29%)
Oct 25, 2023
3.400
3.459
3.390
3.420
68,033
-0.10(-2.84%)
Oct 24, 2023
3.520
3.550
3.490
3.520
232,092
+0.12(+3.53%)
Oct 23, 2023
3.320
3.430
3.320
3.400
88,738
+0.02(+0.59%)
Oct 20, 2023
3.400
3.400
3.360
3.380
113,352
-0.11(-3.15%)
Oct 19, 2023
3.430
3.490
3.420
3.490
78,816
-0.04(-1.27%)
Oct 18, 2023
3.520
3.560
3.506
3.535
46,879
-0.06(-1.81%)
Oct 17, 2023
3.550
3.610
3.550
3.600
99,041
+0.05(+1.41%)
Oct 16, 2023
3.505
3.550
3.490
3.550
107,227
+0.11(+3.20%)
Oct 13, 2023
3.425
3.462
3.425
3.440
46,945
+0.06(+1.93%)
Oct 12, 2023
3.420
3.430
3.375
3.375
32,272
-0.12(-3.43%)
Oct 11, 2023
3.510
3.530
3.490
3.495
38,942
-0.03(-0.99%)
Oct 10, 2023
3.510
3.550
3.510
3.530
54,767
+0.10(+2.84%)
Oct 09, 2023
3.430
3.440
3.397
3.433
39,922
-0.06(-1.65%)
Oct 06, 2023
3.430
3.513
3.430
3.490
54,392
+0.10(+2.95%)
Oct 05, 2023
3.420
3.432
3.370
3.390
45,570
-0.04(-1.17%)
Oct 04, 2023
3.470
3.470
3.392
3.430
68,939
-0.04(-1.15%)
Oct 03, 2023
3.570
3.570
3.470
3.470
61,366
-0.20(-5.45%)
Oct 02, 2023
3.696
3.696
3.660
3.670
633,283
-0.06(-1.61%)
Sep 29, 2023
3.822
3.830
3.730
3.730
32,036
+0.01(+0.27%)
Sep 28, 2023
3.705
3.760
3.700
3.720
61,840
+0.05(+1.36%)
Sep 27, 2023
3.710
3.710
3.630
3.670
47,437
-0.04(-1.08%)
Sep 26, 2023
3.738
3.750
3.700
3.710
36,021
-0.04(-0.93%)
Sep 25, 2023
3.750
3.760
3.730
3.745
99,698
-0.11(-2.92%)
Sep 22, 2023
3.888
3.910
3.857
3.857
54,523
-0.04(-1.09%)
Sep 21, 2023
3.950
3.950
3.900
3.900
85,389
-0.16(-3.94%)
Sep 20, 2023
4.100
4.122
4.060
4.060
32,697
-0.02(-0.47%)
Sep 19, 2023
4.060
4.090
4.060
4.079
38,214
-0.02(-0.51%)
Sep 18, 2023
4.114
4.140
4.100
4.100
63,126
-0.08(-1.91%)
Sep 15, 2023
4.240
4.260
4.180
4.180
65,828
-0.01(-0.14%)
Sep 14, 2023
4.180
4.200
4.180
4.186
80,068
-0.03(-0.65%)
Sep 13, 2023
4.200
4.240
4.200
4.213
28,058
-0.03(-0.63%)
Sep 12, 2023
4.200
4.250
4.200
4.240
21,940
+0.05(+1.19%)
Sep 11, 2023
4.200
4.220
4.180
4.190
62,717
+0.06(+1.45%)
Sep 08, 2023
4.165
4.180
4.130
4.130
48,839
-0.02(-0.48%)
Sep 07, 2023
4.180
4.180
4.130
4.150
49,813
-0.06(-1.43%)
Sep 06, 2023
4.250
4.260
4.200
4.210
614,047
-0.07(-1.75%)
Sep 05, 2023
4.330
4.330
4.270
4.285
39,490
-0.10(-2.28%)
Sep 01, 2023
4.417
4.440
4.370
4.385
33,363
-0.00(-0.11%)
Aug 31, 2023
4.430
4.430
4.375
4.390
20,686
-0.02(-0.45%)
Aug 30, 2023
4.400
4.450
4.400
4.410
34,438
-0.05(-1.12%)
Aug 29, 2023
4.360
4.470
4.360
4.460
58,729
+0.05(+1.25%)
Aug 28, 2023
4.388
4.405
4.370
4.405
86,291
+0.01(+0.23%)
Aug 25, 2023
4.360
4.395
4.350
4.395
61,055
-0.01(-0.11%)
Aug 24, 2023
4.470
4.470
4.390
4.400
67,890
-0.10(-2.22%)
Aug 23, 2023
4.500
4.518
4.500
4.500
41,684
-0.03(-0.66%)
Aug 22, 2023
4.540
4.560
4.520
4.530
64,491
-0.04(-0.88%)
Aug 21, 2023
4.545
4.570
4.530
4.570
37,728
+0.02(+0.45%)
Aug 18, 2023
4.490
4.550
4.480
4.550
46,829
-0.10(-2.16%)
Aug 17, 2023
4.695
4.695
4.620
4.650
27,754
-0.06(-1.27%)
Aug 16, 2023
4.660
4.730
4.660
4.710
49,486
+0.03(+0.64%)
Aug 15, 2023
4.700
4.720
4.680
4.680
133,036
-0.09(-1.89%)
Aug 14, 2023
4.715
4.780
4.715
4.770
47,977
+0.02(+0.42%)
Aug 11, 2023
4.790
4.790
4.740
4.750
61,486
-0.09(-1.86%)
Aug 10, 2023
4.880
4.915
4.840
4.840
20,702
+0.06(+1.26%)
Aug 09, 2023
4.760
4.780
4.758
4.780
36,357
+0.06(+1.27%)
Aug 08, 2023
4.665
4.730
4.665
4.720
34,339
-0.05(-1.11%)
Aug 07, 2023
4.760
4.775
4.720
4.773
27,211
+0.00(+0.06%)
Aug 04, 2023
4.740
4.795
4.700
4.770
42,734
-0.05(-1.04%)
Aug 03, 2023
4.855
4.870
4.820
4.820
46,001
-0.02(-0.41%)
Aug 02, 2023
4.855
4.870
4.820
4.840
22,544
-0.20(-3.97%)
Aug 01, 2023
5.050
5.160
5.010
5.040
38,034
-0.04(-0.79%)
Jul 31, 2023
5.120
5.140
5.080
5.080
121,967
+0.07(+1.35%)
Jul 28, 2023
4.980
5.040
4.980
5.013
45,346
+0.12(+2.51%)
Jul 27, 2023
4.910
4.950
4.890
4.890
52,062
+0.07(+1.45%)
Jul 26, 2023
4.760
4.820
4.760
4.820
35,954
+0.06(+1.15%)
Jul 25, 2023
4.740
4.800
4.740
4.765
102,357
-0.01(-0.21%)
Jul 24, 2023
4.790
4.800
4.750
4.775
10,791
-0.05(-1.14%)
Jul 21, 2023
4.850
4.850
4.820
4.830
86,820
-0.04(-0.82%)
Jul 20, 2023
4.910
4.930
4.870
4.870
13,160
-0.09(-1.91%)
Jul 19, 2023
4.990
4.990
4.950
4.965
55,948
-0.12(-2.26%)
Jul 18, 2023
5.010
5.100
5.010
5.080
72,441
+0.08(+1.60%)
Jul 17, 2023
4.980
5.000
4.970
5.000
48,529
+0.01(+0.20%)
Jul 14, 2023
5.000
5.020
4.980
4.990
32,021
-0.04(-0.89%)
Jul 13, 2023
5.000
5.040
5.000
5.035
35,762
+0.05(+1.10%)
Jul 12, 2023
4.970
5.000
4.962
4.980
111,384
+0.08(+1.63%)
Jul 11, 2023
4.870
4.920
4.870
4.900
86,263
+0.13(+2.64%)
Jul 10, 2023
4.710
4.780
4.710
4.774
56,255
+0.05(+1.12%)
Jul 07, 2023
4.630
4.740
4.630
4.721
32,108
+0.16(+3.42%)
Jul 06, 2023
4.580
4.580
4.550
4.565
21,292
-0.03(-0.64%)
Jul 05, 2023
4.630
4.650
4.590
4.595
143,478
+0.05(+1.20%)
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
.