Canada markets closed

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

Amsterdam - Amsterdam Delayed Price. Currency in EUR
Add to watchlist
28.20+1.99 (+7.57%)
At close: 05:38PM CEST
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 10, 202227.0028.4427.0028.2028.204,317,708
Aug 09, 202226.2526.3526.0726.2226.222,052,769
Aug 08, 202226.4626.4926.2626.3726.372,106,988
Aug 05, 202226.5926.6026.3426.4226.422,464,129
Aug 04, 202226.8426.8526.1426.5826.582,949,203
Aug 03, 202227.0027.0126.7426.8226.821,921,600
Aug 02, 202227.0227.2227.0027.1127.111,565,963
Aug 01, 202226.9227.2226.8427.0127.011,300,968
Jul 29, 202226.7827.0326.5026.8926.893,278,760
Jul 28, 202226.2726.6626.0526.6326.632,523,213
Jul 27, 202226.5026.5626.2326.3726.371,832,928
Jul 26, 202225.7626.4825.7226.4226.422,836,612
Jul 25, 202226.4626.7726.4226.6926.691,844,129
Jul 22, 202226.3026.5726.2526.4526.452,289,637
Jul 21, 202226.4026.4026.1026.3826.382,771,042
Jul 20, 202226.3326.4425.9626.1226.121,821,740
Jul 19, 202225.9426.2825.8826.1726.172,732,032
Jul 18, 202226.0026.1925.8326.0726.071,599,501
Jul 15, 202225.7325.9625.6725.9425.942,195,388
Jul 14, 202225.9225.9225.3425.6325.632,043,398
Jul 13, 202226.2826.3325.5725.9325.932,119,872
Jul 12, 202226.1726.4426.0226.3726.372,610,038
Jul 11, 202226.3426.6126.1726.2626.262,134,079
Jul 08, 202225.9526.5125.8526.3926.392,891,863
Jul 07, 202225.9826.0225.6625.8125.812,420,931
Jul 06, 202225.2626.0625.2625.8325.833,388,808
Jul 05, 202225.3625.4124.9125.1325.132,738,913
Jul 04, 202225.2525.4425.1325.3225.321,574,052
Jul 01, 202224.8425.3524.7625.1625.162,072,118
Jun 30, 202224.7024.9024.4124.8624.863,621,946
Jun 29, 202225.1525.1924.6124.9724.972,101,245
Jun 28, 202225.0725.4924.9125.1925.192,364,322
Jun 27, 202224.9425.2724.8924.9824.982,157,276
Jun 24, 202224.3324.9724.3124.9224.922,394,335
Jun 23, 202224.5124.5924.0224.2024.202,883,246
Jun 22, 202225.0525.0824.4524.4724.472,998,434
Jun 21, 202225.2225.2524.7025.0825.082,521,714
Jun 20, 202225.0825.2724.9925.1625.162,413,129
Jun 17, 202225.4225.5025.0125.0125.018,756,254
Jun 16, 202225.4125.5825.0625.3925.394,094,729
Jun 15, 202225.3025.6725.2825.4125.413,674,814
Jun 14, 202225.4025.5425.0525.2025.203,076,046
Jun 13, 202225.3525.5925.1925.3525.352,994,559
Jun 10, 202225.3525.4125.0525.4125.413,051,723
Jun 09, 202225.5825.6425.1425.3525.353,099,840
Jun 08, 202225.8225.8225.4125.6525.652,485,444
Jun 07, 202225.9226.0325.5125.7025.702,588,371
Jun 06, 202225.6826.0325.6325.9325.931,885,414
Jun 03, 202225.6425.7325.5025.6225.621,701,959
Jun 02, 202225.5825.7625.5025.6325.631,576,608
Jun 01, 202226.0026.0525.3825.4625.463,365,618
May 31, 202225.5525.7325.4025.7025.707,580,421
May 30, 202225.8825.9825.5825.7325.731,950,591
May 27, 202225.6225.9025.5525.7525.752,207,643
May 26, 202225.4425.6125.2525.4925.491,928,842
May 25, 202225.1025.4624.9725.3425.342,317,358
May 24, 202225.2225.2524.9825.0625.062,487,135
May 23, 202225.2025.3925.0325.3025.303,020,273
May 20, 202225.1025.2824.8424.9524.953,490,055
May 19, 202225.5925.7325.0525.0825.083,948,481
May 18, 202226.9327.0125.9926.1526.154,071,600
May 17, 202227.2327.2426.2826.5826.583,593,311
May 16, 202226.8027.3326.7427.3027.302,344,678
May 13, 202226.9127.2526.6026.8626.862,526,296
May 12, 202226.3927.0025.9626.8226.824,025,222
May 11, 202227.4027.4025.6926.2526.255,742,982
May 10, 202227.8028.1927.5327.6827.683,006,593
May 09, 202227.4027.7527.3527.6627.662,063,013
May 06, 202227.8828.1327.3027.4127.412,510,000
May 05, 202228.2128.3327.7927.9027.902,572,133
May 04, 202228.5328.6127.8727.9927.992,360,941
May 03, 202228.1328.5328.0128.5228.522,417,265
May 02, 202227.9128.2525.6828.1428.142,744,755
Apr 29, 202228.3728.4128.0328.0928.092,637,477
Apr 28, 202228.5228.7628.1728.2528.252,406,514
Apr 27, 202228.1728.5828.0428.4728.472,851,976
Apr 26, 202228.3428.6828.1828.2528.253,334,838
Apr 25, 202227.7528.4827.5628.1028.103,079,826
Apr 22, 202228.0928.4027.9128.0528.053,235,850
Apr 21, 202228.4428.5528.1728.1728.172,858,408
Apr 20, 202228.5728.7428.1728.3428.343,181,521
Apr 19, 202228.2928.4927.8828.4728.473,430,088
Apr 19, 20220.52 Dividend
Apr 14, 202228.8629.0028.0628.4227.903,640,844
Apr 13, 202229.5229.5828.3428.7328.203,830,536
Apr 12, 202230.6730.7229.7229.7429.193,187,852
Apr 11, 202230.5131.2330.5130.8230.252,580,805
Apr 08, 202230.2330.6530.1330.5730.012,858,149
Apr 07, 202229.7030.2529.7030.0829.533,147,737
Apr 06, 202229.0629.7728.9029.6629.113,628,610
Apr 05, 202229.0329.2528.8929.1228.592,432,989
Apr 04, 202229.1029.4529.0029.1028.572,228,942
Apr 01, 202229.3329.4328.9628.9628.432,468,225
Mar 31, 202229.1229.4829.0329.1128.583,570,734
Mar 30, 202228.8529.1528.6629.1528.623,034,511
Mar 29, 202228.8329.3128.6828.8528.332,570,260
Mar 28, 202228.6929.1028.6528.7028.182,903,891
Mar 25, 202228.6328.7728.5028.5828.052,928,296
Mar 24, 202228.1728.7528.1428.4927.972,987,629
Mar 23, 202228.1828.4527.9828.1627.643,081,606
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...