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 (%)
Jun 30, 2020
2.890
2.900
2.855
2.900
2,350
+0.05(+1.75%)
Jun 29, 2020
2.840
2.870
2.770
2.850
38,923
+0.04(+1.42%)
Jun 26, 2020
2.950
2.950
2.770
2.810
16,500
-0.20(-6.64%)
Jun 25, 2020
2.980
3.090
2.950
3.010
8,994
-0.14(-4.44%)
Jun 24, 2020
3.240
3.250
3.130
3.150
49,973
-0.33(-9.48%)
Jun 23, 2020
3.520
3.520
3.400
3.480
4,090
+0.16(+4.82%)
Jun 22, 2020
3.220
3.350
3.210
3.320
29,351
-0.14(-4.05%)
Jun 19, 2020
3.560
3.630
3.380
3.460
5,700
-0.14(-3.89%)
Jun 18, 2020
3.280
3.640
3.280
3.600
27,000
-0.19(-5.01%)
Jun 17, 2020
3.790
3.790
3.790
3.790
1,500
+0.24(+6.76%)
Jun 16, 2020
3.990
3.990
3.550
3.550
3,283
-0.15(-4.05%)
Jun 15, 2020
3.530
3.700
3.350
3.700
31,626
+0.25(+7.25%)
Jun 12, 2020
3.999
4.000
3.440
3.450
25,400
+0.06(+1.77%)
Jun 11, 2020
3.660
3.660
3.360
3.390
9,745
-0.61(-15.25%)
Jun 10, 2020
3.850
4.000
3.680
4.000
26,367
+0.01(+0.25%)
Jun 09, 2020
4.070
4.070
3.500
3.990
65,857
-0.11(-2.68%)
Jun 08, 2020
4.450
4.450
4.000
4.100
36,064
-0.08(-1.80%)
Jun 05, 2020
4.135
4.260
4.000
4.175
41,200
+0.27(+7.05%)
Jun 04, 2020
3.760
3.900
3.590
3.900
89,678
+0.14(+3.72%)
Jun 03, 2020
3.720
3.770
3.600
3.760
9,695
+0.26(+7.43%)
Jun 02, 2020
3.500
3.500
3.365
3.500
3,471
+0.38(+12.18%)
Jun 01, 2020
3.090
3.120
3.010
3.120
10,650
-0.01(-0.32%)
May 29, 2020
3.130
3.130
3.130
3.130
100
-0.12(-3.69%)
May 28, 2020
3.250
3.250
3.250
3.250
2,106
+0.16(+5.18%)
May 27, 2020
3.200
3.300
3.090
3.090
121,968
-0.06(-1.90%)
May 26, 2020
2.990
3.150
2.990
3.150
633
+0.30(+10.53%)
May 21, 2020
2.850
2.850
2.850
0
+0.17(+6.34%)
May 20, 2020
2.880
2.930
2.680
2.680
3,866
-0.23(-7.90%)
May 19, 2020
2.910
2.910
2.910
2.910
110
+0.44(+17.81%)
May 15, 2020
2.470
2.470
2.470
0
-0.15(-5.73%)
May 14, 2020
2.620
2.620
2.620
2.620
200
+0.42(+19.09%)
May 13, 2020
2.520
2.520
2.150
2.200
9,386
-0.38(-14.73%)
May 12, 2020
2.580
2.580
2.580
2.580
200
+0.08(+3.20%)
May 11, 2020
2.500
2.500
2.500
10,000
+0.00(+0.00%)
May 07, 2020
2.500
2.500
2.500
0
-0.20(-7.41%)
May 06, 2020
2.820
2.820
2.670
2.700
21,077
-0.11(-3.91%)
May 05, 2020
2.970
2.970
2.670
2.810
2,201
-0.42(-13.00%)
May 04, 2020
3.050
3.230
2.970
3.230
5,480
-0.14(-4.15%)
Apr 30, 2020
3.370
3.370
3.370
0
-0.05(-1.46%)
Apr 29, 2020
3.110
3.420
3.110
3.420
5,110
+0.45(+15.15%)
Apr 28, 2020
2.970
2.970
2.970
2.970
852
+0.20(+7.22%)
Apr 27, 2020
2.900
2.900
2.770
2.770
3,135
-0.03(-1.07%)
Apr 24, 2020
2.670
2.800
2.670
2.800
2,500
-0.15(-5.08%)
Apr 23, 2020
2.930
3.050
2.910
2.950
12,285
+0.13(+4.61%)
Apr 22, 2020
2.750
2.820
2.750
2.820
2,102
-0.21(-6.93%)
Apr 21, 2020
2.960
3.030
2.960
3.030
5,500
-0.03(-0.98%)
Apr 20, 2020
2.950
3.060
2.950
3.060
7,870
+0.36(+13.33%)
Apr 17, 2020
2.710
2.750
2.700
2.700
3,200
+0.19(+7.57%)
Apr 16, 2020
2.600
2.600
2.450
2.510
7,007
+0.06(+2.45%)
Apr 15, 2020
2.620
2.620
2.450
2.450
4,417
-0.53(-17.79%)
Apr 14, 2020
2.900
3.040
2.900
2.980
4,260
-0.36(-10.78%)
Apr 13, 2020
3.350
3.350
3.340
3.340
1,450
+0.05(+1.52%)
Apr 09, 2020
3.070
3.290
3.060
3.290
3,900
+0.22(+7.17%)
Apr 08, 2020
3.020
3.070
2.991
3.070
2,102
-0.04(-1.29%)
Apr 07, 2020
2.800
3.110
2.800
3.110
600
+0.50(+19.16%)
Apr 06, 2020
2.610
2.610
2.610
2.610
3,050
+0.02(+0.77%)
Apr 03, 2020
2.590
2.590
2.590
2.590
500
-0.02(-0.77%)
Apr 01, 2020
2.610
2.610
2.610
0
-0.64(-19.69%)
Mar 31, 2020
3.250
3.250
3.250
3.250
2,100
+0.18(+5.86%)
Mar 30, 2020
3.240
3.240
2.920
3.070
1,944
-0.18(-5.54%)
Mar 27, 2020
3.260
3.370
3.160
3.250
900
-0.25(-7.14%)
Mar 26, 2020
3.570
3.620
3.500
3.500
49,360
+0.00(+0.00%)
Mar 25, 2020
3.400
3.600
3.400
3.500
6,166
+1.10(+45.83%)
Mar 19, 2020
2.400
2.400
2.400
0
+0.26(+12.15%)
Mar 18, 2020
2.100
2.140
2.100
2.140
731
-0.32(-13.01%)
Mar 17, 2020
2.460
2.460
2.460
21
+0.00(+0.00%)
Mar 16, 2020
2.500
2.500
2.430
2.460
4,690
-0.84(-25.45%)
Mar 12, 2020
3.300
3.300
3.300
0
-2.00(-37.73%)
Mar 11, 2020
5.310
5.310
5.300
5.300
10,000
-2.03(-27.70%)
Mar 02, 2020
7.330
7.330
7.330
0
+0.00(+0.00%)
Feb 27, 2020
7.330
7.330
7.330
0
-0.78(-9.62%)
Feb 26, 2020
8.110
8.110
8.110
8.110
6,100
-0.93(-10.29%)
Feb 14, 2020
9.040
9.040
9.040
0
+0.00(+0.00%)
Jan 28, 2020
9.040
9.040
9.040
0
+0.51(+5.98%)
Jan 27, 2020
8.530
8.530
8.530
8.530
1,017
-0.78(-8.38%)
Jan 21, 2020
9.310
9.310
9.310
0
-0.33(-3.42%)
Jan 14, 2020
9.640
9.640
9.640
0
-0.50(-4.93%)
Jan 13, 2020
10.14
10.14
10.14
61
+0.00(+0.00%)
Jan 10, 2020
9.550
10.14
9.550
10.14
400
-0.11(-1.07%)
Jan 06, 2020
10.25
10.25
10.25
0
+0.00(+0.00%)
Dec 30, 2019
10.25
10.25
10.25
0
+0.00(+0.00%)
Dec 26, 2019
10.25
10.25
10.25
0
+0.64(+6.66%)
Dec 23, 2019
9.610
9.610
9.610
0
-0.46(-4.57%)
Dec 16, 2019
10.07
10.07
10.07
0
+0.27(+2.76%)
Dec 13, 2019
9.800
9.800
9.800
9.800
500
+0.00(+0.00%)
Dec 10, 2019
9.800
9.800
9.800
9.800
500
+0.40(+4.26%)
Dec 04, 2019
9.400
9.400
9.400
0
-0.08(-0.84%)
Nov 25, 2019
9.480
9.480
9.480
0
-0.24(-2.47%)
Nov 18, 2019
9.720
9.720
9.720
0
+0.12(+1.25%)
Nov 13, 2019
9.600
9.600
9.600
0
+0.00(+0.00%)
Nov 12, 2019
9.600
9.600
9.600
9.600
664
+0.12(+1.27%)
Nov 08, 2019
9.480
9.480
9.480
0
+0.06(+0.64%)
Nov 07, 2019
9.420
9.420
9.420
9.420
13,400
+0.27(+2.95%)
Nov 06, 2019
9.250
9.450
9.150
9.150
5,311
+0.45(+5.17%)
Oct 29, 2019
8.700
8.700
8.700
0
-0.04(-0.46%)
Oct 17, 2019
8.740
8.740
8.740
0
+0.55(+6.72%)
Oct 16, 2019
8.190
8.190
8.190
8.190
100
-0.17(-2.03%)
Oct 15, 2019
8.360
8.360
8.360
3
+0.00(+0.00%)
Oct 10, 2019
8.360
8.360
8.360
0
+0.00(+0.00%)
Sep 20, 2019
8.360
8.360
8.360
0
+0.00(+0.00%)
Sep 19, 2019
8.360
8.360
8.360
70
+0.00(+0.00%)
Sep 12, 2019
8.360
8.360
8.360
0
-0.10(-1.12%)
Sep 11, 2019
8.455
8.455
8.455
8.455
2,000
+0.29(+3.62%)
Sep 09, 2019
8.160
8.160
8.160
0
-0.07(-0.85%)
Sep 05, 2019
8.230
8.230
8.230
0
+0.00(+0.00%)
Aug 27, 2019
8.230
8.230
8.230
0
-0.56(-6.42%)
Aug 21, 2019
8.795
8.795
8.795
0
+0.00(+0.00%)
Aug 12, 2019
8.795
8.795
8.795
0
+0.00(+0.00%)
Aug 02, 2019
8.795
8.795
8.795
0
+0.21(+2.39%)
Jul 29, 2019
8.590
8.590
8.590
0
+0.04(+0.47%)
Jul 23, 2019
8.550
8.550
8.550
0
+0.00(+0.00%)
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
.