Canada markets closed

Koninklijke Ahold Delhaize N.V. (AD.AS)

Amsterdam - Amsterdam Delayed Price. Currency in EUR
Add to watchlist
26.32+0.32 (+1.25%)
At close: 05:35PM CEST
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202226.1326.4826.0026.3226.323,006,201
Oct 03, 202226.0026.2125.8226.0026.002,441,343
Sept 30, 202226.1126.3425.9926.1426.143,257,531
Sept 29, 202226.6926.6925.8626.0126.013,871,180
Sept 28, 202226.8227.1126.6626.8826.882,971,816
Sept 27, 202226.9327.2526.7326.9626.963,186,092
Sept 26, 202226.8126.8926.4926.6426.642,895,716
Sept 23, 202227.1927.3226.7226.7826.781,976,549
Sept 22, 202226.9727.3926.9327.3127.312,063,852
Sept 21, 202227.0927.2826.9627.1327.132,173,837
Sept 20, 202227.5327.8327.0827.2027.202,055,327
Sept 19, 202227.6627.7427.3327.5827.581,676,119
Sept 16, 202227.5227.6827.2427.6527.656,046,751
Sept 15, 202227.8727.9127.5827.6527.652,658,706
Sept 14, 202228.5828.6127.8927.9027.902,460,750
Sept 13, 202228.4028.7828.2228.6828.683,506,388
Sept 12, 202227.9628.4927.7328.4328.432,643,309
Sept 09, 202227.4728.0627.1827.9027.903,509,647
Sept 08, 202227.4527.7427.4027.5327.533,753,231
Sept 07, 202227.2227.6827.0827.4127.413,097,413
Sept 06, 202227.0527.3827.0127.3027.302,091,277
Sept 05, 202227.1327.2426.8327.1427.142,035,050
Sept 02, 202227.2527.5227.2527.5027.502,372,541
Sept 01, 202227.4427.5627.1227.3527.352,845,386
Aug 31, 202227.8527.9827.3727.4027.404,736,653
Aug 30, 202227.6627.8327.2727.3327.332,144,910
Aug 29, 202227.3827.5427.1527.4927.491,961,415
Aug 26, 202227.9428.0027.4327.5227.522,232,498
Aug 25, 202228.0828.1127.7827.9527.951,679,112
Aug 24, 202227.9728.1927.8027.9827.982,172,999
Aug 23, 202228.2228.3928.0828.1028.102,446,369
Aug 22, 202228.1228.3427.8828.3228.322,195,152
Aug 19, 202228.0828.3328.0028.3028.302,847,684
Aug 18, 202228.1828.2927.9428.1028.101,730,344
Aug 17, 202227.9228.1927.8628.1028.102,159,328
Aug 16, 202227.6828.0827.4327.7627.762,460,765
Aug 15, 202227.3027.6027.1027.6027.601,789,534
Aug 12, 202227.7527.7627.1027.1027.103,550,855
Aug 12, 20220.46 Dividend
Aug 11, 202228.4028.6627.7427.9227.453,074,523
Aug 10, 202227.0028.4427.0028.2027.744,317,708
Aug 09, 202226.2526.3526.0726.2225.782,052,769
Aug 08, 202226.4626.4926.2626.3725.942,106,988
Aug 05, 202226.5926.6026.3426.4225.982,464,129
Aug 04, 202226.8426.8526.1426.5826.142,949,203
Aug 03, 202227.0027.0126.7426.8226.371,921,600
Aug 02, 202227.0227.2227.0027.1126.661,565,963
Aug 01, 202226.9227.2226.8427.0126.561,300,968
Jul 29, 202226.7827.0326.5026.8926.443,278,760
Jul 28, 202226.2726.6626.0526.6326.192,523,213
Jul 27, 202226.5026.5626.2326.3725.941,832,928
Jul 26, 202225.7626.4825.7226.4225.992,836,612
Jul 25, 202226.4626.7726.4226.6926.261,844,129
Jul 22, 202226.3026.5726.2526.4526.022,289,637
Jul 21, 202226.4026.4026.1026.3825.952,771,042
Jul 20, 202226.3326.4425.9626.1225.691,821,740
Jul 19, 202225.9426.2825.8826.1725.742,732,032
Jul 18, 202226.0026.1925.8326.0725.641,599,501
Jul 15, 202225.7325.9625.6725.9425.512,195,388
Jul 14, 202225.9225.9225.3425.6325.202,043,398
Jul 13, 202226.2826.3325.5725.9325.502,119,872
Jul 12, 202226.1726.4426.0226.3725.942,610,038
Jul 11, 202226.3426.6126.1726.2625.832,134,079
Jul 08, 202225.9526.5125.8526.3925.962,891,863
Jul 07, 202225.9826.0225.6625.8125.382,420,931
Jul 06, 202225.2626.0625.2625.8325.403,388,808
Jul 05, 202225.3625.4124.9125.1324.722,738,913
Jul 04, 202225.2525.4425.1325.3224.901,574,052
Jul 01, 202224.8425.3524.7625.1624.742,072,118
Jun 30, 202224.7024.9024.4124.8624.453,621,946
Jun 29, 202225.1525.1924.6124.9724.552,101,245
Jun 28, 202225.0725.4924.9125.1924.772,364,322
Jun 27, 202224.9425.2724.8924.9824.572,157,276
Jun 24, 202224.3324.9724.3124.9224.502,394,335
Jun 23, 202224.5124.5924.0224.2023.812,883,246
Jun 22, 202225.0525.0824.4524.4724.062,998,434
Jun 21, 202225.2225.2524.7025.0824.672,521,714
Jun 20, 202225.0825.2724.9925.1624.742,413,129
Jun 17, 202225.4225.5025.0125.0124.608,756,254
Jun 16, 202225.4125.5825.0625.3924.974,094,729
Jun 15, 202225.3025.6725.2825.4124.993,674,814
Jun 14, 202225.4025.5425.0525.2024.783,076,046
Jun 13, 202225.3525.5925.1925.3524.932,994,559
Jun 10, 202225.3525.4125.0525.4124.993,051,723
Jun 09, 202225.5825.6425.1425.3524.943,099,840
Jun 08, 202225.8225.8225.4125.6525.222,485,444
Jun 07, 202225.9226.0325.5125.7025.282,588,371
Jun 06, 202225.6826.0325.6325.9325.501,885,414
Jun 03, 202225.6425.7325.5025.6225.201,701,959
Jun 02, 202225.5825.7625.5025.6325.201,576,608
Jun 01, 202226.0026.0525.3825.4625.043,365,618
May 31, 202225.5525.7325.4025.7025.287,580,421
May 30, 202225.8825.9825.5825.7325.301,950,591
May 27, 202225.6225.9025.5525.7525.322,207,643
May 26, 202225.4425.6125.2525.4925.071,928,842
May 25, 202225.1025.4624.9725.3424.932,317,358
May 24, 202225.2225.2524.9825.0624.652,487,135
May 23, 202225.2025.3925.0325.3024.883,020,273
May 20, 202225.1025.2824.8424.9524.543,490,055
May 19, 202225.5925.7325.0525.0824.673,948,481
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...