Canada markets open in 2 hours 44 minutes

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

Amsterdam - Amsterdam Delayed Price. Currency in EUR
Add to watchlist
29.78+0.09 (+0.30%)
As of 12:31PM CEST. Market open.
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 13, 202429.7329.8729.6829.7829.78243,784
May 10, 202429.4129.9429.4129.6929.692,401,556
May 09, 202428.9929.4728.7729.4629.462,220,844
May 08, 202429.0929.5628.8828.8928.893,605,329
May 07, 202428.1528.3028.0328.2628.262,051,302
May 06, 202428.1628.3128.0728.0828.081,379,002
May 03, 202428.1228.2928.1028.1028.101,575,829
May 02, 202428.3928.4428.1428.1428.142,560,498
Apr 30, 202428.2028.5928.1528.4428.443,141,980
Apr 29, 202428.0228.2328.0228.1128.111,501,326
Apr 26, 202428.0028.1627.7528.0028.001,842,350
Apr 25, 202427.7627.9327.6327.8827.881,950,528
Apr 24, 202427.8927.9627.6727.7627.761,804,888
Apr 23, 202427.7828.0327.6627.8827.882,898,233
Apr 22, 202427.6027.7127.4727.6127.612,846,467
Apr 19, 202427.0227.3827.0027.3827.382,714,506
Apr 18, 202427.0427.1726.8227.1427.142,405,151
Apr 17, 202426.8427.2826.8226.9626.962,791,825
Apr 16, 202426.8026.9826.6726.7926.792,650,753
Apr 15, 202426.7127.0026.5826.9826.982,562,590
Apr 12, 202426.8126.9726.6026.6326.633,044,196
Apr 12, 20240.61 Dividend
Apr 11, 202427.3127.6627.2227.2726.663,164,055
Apr 10, 202427.5827.5927.2327.2726.662,244,382
Apr 09, 202427.1827.4327.1127.2126.602,200,183
Apr 08, 202427.1527.4026.9427.3426.732,551,024
Apr 05, 202427.7327.8527.5927.5926.972,421,496
Apr 04, 202427.8028.2027.8027.9627.332,080,623
Apr 03, 202427.6528.0727.5527.8527.231,977,144
Apr 02, 202427.8127.8927.6227.6527.031,697,574
Mar 28, 202427.7227.7627.5627.7227.101,842,762
Mar 27, 202427.5427.7027.3327.6327.011,546,751
Mar 26, 202427.1827.5027.0827.4226.811,376,352
Mar 25, 202427.2727.3127.0927.1626.551,129,992
Mar 22, 202427.2727.3327.1727.3326.711,283,972
Mar 21, 202426.9427.3326.9327.2026.591,751,777
Mar 20, 202427.1927.2127.0327.0326.431,170,016
Mar 19, 202427.1027.2426.9227.2326.621,434,207
Mar 18, 202427.5527.5527.1227.1526.541,416,358
Mar 15, 202427.4827.6527.2427.5626.945,372,139
Mar 14, 202427.8527.9427.5827.7027.081,791,237
Mar 13, 202427.6627.8627.6227.7527.121,467,016
Mar 12, 202427.6727.8427.5027.7327.111,794,203
Mar 11, 202428.0028.1527.5527.5526.931,930,915
Mar 08, 202427.9428.0727.8128.0027.371,448,878
Mar 07, 202427.5228.1527.4927.9127.282,539,705
Mar 06, 202427.4427.8327.4027.6026.991,729,042
Mar 05, 202427.5527.6127.3527.4826.871,447,172
Mar 04, 202427.4827.6327.3627.5126.901,370,510
Mar 01, 202427.5527.7427.4127.4826.871,875,517
Feb 29, 202427.7627.8227.3827.5226.903,387,314
Feb 28, 202427.7428.0027.7227.7427.121,833,975
Feb 27, 202427.4427.7227.3527.7027.081,354,143
Feb 26, 202427.5827.6427.4127.5126.901,405,376
Feb 23, 202427.6127.7127.3227.6627.041,468,857
Feb 22, 202427.5927.7727.5427.6026.982,738,434
Feb 21, 202427.7327.7527.4427.6727.052,199,035
Feb 20, 202427.4827.9227.4027.7327.112,309,388
Feb 19, 202427.3227.5027.3127.4526.841,738,424
Feb 16, 202426.9127.3226.8327.3226.703,354,277
Feb 15, 202426.5627.2726.4326.8326.232,777,047
Feb 14, 202427.3027.5226.5126.6426.043,703,650
Feb 13, 202426.3526.5025.7425.9325.352,748,852
Feb 12, 202426.1426.4726.1126.3325.741,267,925
Feb 09, 202426.2026.3326.0826.1925.601,537,743
Feb 08, 202425.7626.4025.7226.2025.612,130,854
Feb 07, 202426.0726.1025.7725.7825.211,576,241
Feb 06, 202425.6626.0925.6426.0325.451,658,664
Feb 05, 202426.0926.3626.0926.2125.621,292,262
Feb 02, 202425.9826.2825.8926.1125.531,694,537
Feb 01, 202426.1326.1425.8125.8325.261,447,024
Jan 31, 202426.1526.2626.0126.0125.431,974,632
Jan 30, 202426.2026.2526.0126.0825.501,008,600
Jan 29, 202426.0626.2125.9426.1725.581,689,091
Jan 26, 202426.0026.2625.8625.9325.352,002,886
Jan 25, 202425.9126.1125.8025.8025.221,641,843
Jan 24, 202425.4526.0025.4525.9525.372,376,267
Jan 23, 202425.5625.7325.5025.5925.022,054,617
Jan 22, 202425.6025.8225.4325.6325.062,067,934
Jan 19, 202425.6325.8625.4025.4724.902,254,820
Jan 18, 202425.7126.2025.5225.6725.103,249,224
Jan 17, 202426.3026.5926.1626.4825.891,938,623
Jan 16, 202426.4126.5126.0726.4425.852,266,810
Jan 15, 202426.6626.6726.4926.5926.001,200,347
Jan 12, 202426.9427.0426.4126.4925.892,096,384
Jan 11, 202426.8427.1726.6926.9026.291,789,007
Jan 10, 202426.9227.0026.6926.6926.101,799,507
Jan 09, 202426.9227.1526.8526.9826.371,769,829
Jan 08, 202426.9027.1326.8527.0226.421,222,569
Jan 05, 202427.0027.0826.6427.0026.401,624,231
Jan 04, 202426.9527.1926.9027.0726.461,385,250
Jan 03, 202426.8127.2526.7527.0526.442,879,358
Jan 02, 202426.1926.6326.1426.6126.021,681,853
Dec 29, 202326.1226.1526.0126.0125.43960,291
Dec 28, 202326.1026.2526.0226.0625.48965,659
Dec 27, 202326.0326.1725.9826.0625.481,277,487
Dec 22, 202326.3826.5126.1326.1525.561,308,328
Dec 21, 202326.4326.5026.2526.2825.691,116,801
Dec 20, 202326.1626.4226.1126.3625.781,605,544
Dec 19, 202326.2626.3026.0526.1325.541,971,064
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...