UK Markets closed

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

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
24.95-0.12 (-0.50%)
At close: 05:37PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
20 May 202225.1025.2824.8424.9524.953,490,055
19 May 202225.5925.7325.0525.0825.083,948,481
18 May 202226.9327.0125.9926.1526.154,071,600
17 May 202227.2327.2426.2826.5826.583,593,311
16 May 202226.8027.3326.7427.3027.302,344,678
13 May 202226.9127.2526.6026.8626.862,526,296
12 May 202226.3927.0025.9626.8226.824,025,222
11 May 202227.4027.4025.6926.2526.255,742,982
10 May 202227.8028.1927.5327.6827.683,006,593
09 May 202227.4027.7527.3527.6627.662,063,013
06 May 202227.8828.1327.3027.4127.412,510,000
05 May 202228.2128.3327.7927.9027.902,572,133
04 May 202228.5328.6127.8727.9927.992,360,941
03 May 202228.1328.5328.0128.5228.522,417,265
02 May 202227.9128.2525.6828.1428.142,744,755
29 Apr 202228.3728.4128.0328.0928.092,637,477
28 Apr 202228.5228.7628.1728.2528.252,406,514
27 Apr 202228.1728.5828.0428.4728.472,851,976
26 Apr 202228.3428.6828.1828.2528.253,334,838
25 Apr 202227.7528.4827.5628.1028.103,079,826
22 Apr 202228.0928.4027.9128.0528.053,235,850
21 Apr 202228.4428.5528.1728.1728.172,858,408
20 Apr 202228.5728.7428.1728.3428.343,181,521
19 Apr 202228.2928.4927.8828.4728.473,430,088
19 Apr 20220.52 Dividend
14 Apr 202228.8629.0028.0628.4227.903,640,844
13 Apr 202229.5229.5828.3428.7328.203,830,536
12 Apr 202230.6730.7229.7229.7429.193,187,852
11 Apr 202230.5131.2330.5130.8230.252,580,805
08 Apr 202230.2330.6530.1330.5730.012,858,149
07 Apr 202229.7030.2529.7030.0829.533,147,737
06 Apr 202229.0629.7728.9029.6629.113,628,610
05 Apr 202229.0329.2528.8929.1228.592,432,989
04 Apr 202229.1029.4529.0029.1028.572,228,942
01 Apr 202229.3329.4328.9628.9628.432,468,225
31 Mar 202229.1229.4829.0329.1128.583,570,734
30 Mar 202228.8529.1528.6629.1528.623,034,511
29 Mar 202228.8329.3128.6828.8528.332,570,260
28 Mar 202228.6929.1028.6528.7028.182,903,891
25 Mar 202228.6328.7728.5028.5828.052,928,296
24 Mar 202228.1728.7528.1428.4927.972,987,629
23 Mar 202228.1828.4527.9828.1627.643,081,606
22 Mar 202228.2228.2528.0528.1627.642,488,807
21 Mar 202228.1428.4128.0728.1927.672,449,836
18 Mar 202228.5128.5827.9828.2227.707,921,630
17 Mar 202228.6828.7728.4028.7128.182,974,199
16 Mar 202229.1829.3528.5828.7328.203,727,298
15 Mar 202228.2228.9528.1428.6628.144,504,342
14 Mar 202227.5528.1127.2928.0227.513,206,820
11 Mar 202227.6828.4227.3527.4126.914,449,305
10 Mar 202227.7128.4127.4827.5827.083,701,976
09 Mar 202226.8628.1426.8628.0527.545,664,145
08 Mar 202227.4027.7026.5826.7126.226,176,411
07 Mar 202226.9227.8826.4827.6727.165,722,709
04 Mar 202227.1127.5226.9627.4226.925,795,908
03 Mar 202226.8227.3026.6427.1926.703,793,281
02 Mar 202227.3727.3726.7726.9226.435,200,476
01 Mar 202227.6827.7527.0227.0926.594,222,297
28 Feb 202226.7427.5526.7027.4826.985,990,628
25 Feb 202226.0027.0525.9926.9126.415,217,438
24 Feb 202225.9326.4725.7426.3125.837,348,448
23 Feb 202226.3026.6826.1026.5126.023,045,233
22 Feb 202226.0026.5025.9326.3925.913,684,571
21 Feb 202227.2127.2126.2026.2325.754,039,723
18 Feb 202227.0327.6926.8627.0826.595,012,083
17 Feb 202226.6827.3026.5026.7226.235,320,356
16 Feb 202227.9628.0526.8626.8626.376,889,199
15 Feb 202228.7329.2028.6728.9228.403,014,203
14 Feb 202229.0029.1328.4628.7728.244,050,936
11 Feb 202229.1429.3028.8429.1928.662,338,865
10 Feb 202229.2229.5029.1529.1728.642,380,515
09 Feb 202228.9429.4728.9429.2728.743,419,677
08 Feb 202228.5928.8728.5628.8328.312,156,854
07 Feb 202228.6428.8828.5328.5828.062,111,352
04 Feb 202229.1329.1328.3428.5428.022,913,048
03 Feb 202229.2229.3328.8428.8428.312,394,919
02 Feb 202229.0129.3328.8929.2328.692,383,855
01 Feb 202228.8629.0328.6428.7028.172,851,198
31 Jan 202228.8528.9228.5628.7528.234,339,423
28 Jan 202228.5928.9028.4428.7528.222,891,317
27 Jan 202228.0028.7727.7028.6028.083,659,011
26 Jan 202228.8228.8428.1928.2427.724,231,453
25 Jan 202228.6328.7528.1928.6128.093,716,213
24 Jan 202228.6028.8128.2628.4727.944,488,138
21 Jan 202229.4629.5128.9229.1028.573,852,261
20 Jan 202229.9529.9529.5129.6829.143,012,098
19 Jan 202230.1030.4229.8629.9229.372,938,121
18 Jan 202230.4130.5230.0930.3029.752,152,384
17 Jan 202230.3030.6730.2730.4629.901,488,681
14 Jan 202230.8130.8930.2730.3529.792,594,415
13 Jan 202231.0531.0630.6930.9430.372,244,693
12 Jan 202231.0931.2130.8831.0430.472,712,404
11 Jan 202230.5931.3730.5931.0930.523,142,989
10 Jan 202230.6730.8430.5330.5329.972,307,461
07 Jan 202230.6030.8830.4230.5029.952,086,783
06 Jan 202230.6530.9630.4630.6230.062,520,480
05 Jan 202230.5930.9030.4530.7930.232,325,077
04 Jan 202230.7230.7830.3230.4729.911,674,656
03 Jan 202230.4230.8330.1930.5329.971,849,550
31 Dec 202130.3730.4930.1430.1429.58527,158
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...