UK markets closed

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

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
27.76-0.12 (-0.43%)
At close: 05:36PM CEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202427.8927.9627.6727.7627.761,804,888
23 Apr 202427.7828.0327.6627.8827.882,898,233
22 Apr 202427.6027.7127.4727.6127.612,846,467
19 Apr 202427.0227.3827.0027.3827.382,714,506
18 Apr 202427.0427.1726.8227.1427.142,405,151
17 Apr 202426.8427.2826.8226.9626.962,791,825
16 Apr 202426.8026.9826.6726.7926.792,650,753
15 Apr 202426.7127.0026.5826.9826.982,562,590
12 Apr 202426.8126.9726.6026.6326.633,044,196
12 Apr 20240.61 Dividend
11 Apr 202427.3127.6627.2227.2726.663,164,055
10 Apr 202427.5827.5927.2327.2726.662,244,382
09 Apr 202427.1827.4327.1127.2126.602,200,183
08 Apr 202427.1527.4026.9427.3426.732,551,024
05 Apr 202427.7327.8527.5927.5926.972,421,496
04 Apr 202427.8028.2027.8027.9627.332,080,623
03 Apr 202427.6528.0727.5527.8527.231,977,144
02 Apr 202427.8127.8927.6227.6527.031,697,574
28 Mar 202427.7227.7627.5627.7227.101,842,762
27 Mar 202427.5427.7027.3327.6327.011,546,751
26 Mar 202427.1827.5027.0827.4226.811,376,352
25 Mar 202427.2727.3127.0927.1626.551,129,992
22 Mar 202427.2727.3327.1727.3326.711,283,972
21 Mar 202426.9427.3326.9327.2026.591,751,777
20 Mar 202427.1927.2127.0327.0326.431,170,016
19 Mar 202427.1027.2426.9227.2326.621,434,207
18 Mar 202427.5527.5527.1227.1526.541,416,358
15 Mar 202427.4827.6527.2427.5626.945,372,139
14 Mar 202427.8527.9427.5827.7027.081,791,237
13 Mar 202427.6627.8627.6227.7527.121,467,016
12 Mar 202427.6727.8427.5027.7327.111,794,203
11 Mar 202428.0028.1527.5527.5526.931,930,915
08 Mar 202427.9428.0727.8128.0027.371,448,878
07 Mar 202427.5228.1527.4927.9127.282,539,705
06 Mar 202427.4427.8327.4027.6026.991,729,042
05 Mar 202427.5527.6127.3527.4826.871,447,172
04 Mar 202427.4827.6327.3627.5126.901,370,510
01 Mar 202427.5527.7427.4127.4826.871,875,517
29 Feb 202427.7627.8227.3827.5226.903,387,314
28 Feb 202427.7428.0027.7227.7427.121,833,975
27 Feb 202427.4427.7227.3527.7027.081,354,143
26 Feb 202427.5827.6427.4127.5126.901,405,376
23 Feb 202427.6127.7127.3227.6627.041,468,857
22 Feb 202427.5927.7727.5427.6026.982,738,434
21 Feb 202427.7327.7527.4427.6727.052,199,035
20 Feb 202427.4827.9227.4027.7327.112,309,388
19 Feb 202427.3227.5027.3127.4526.841,738,424
16 Feb 202426.9127.3226.8327.3226.703,354,277
15 Feb 202426.5627.2726.4326.8326.232,777,047
14 Feb 202427.3027.5226.5126.6426.043,703,650
13 Feb 202426.3526.5025.7425.9325.352,748,852
12 Feb 202426.1426.4726.1126.3325.741,267,925
09 Feb 202426.2026.3326.0826.1925.601,537,743
08 Feb 202425.7626.4025.7226.2025.612,130,854
07 Feb 202426.0726.1025.7725.7825.211,576,241
06 Feb 202425.6626.0925.6426.0325.451,658,664
05 Feb 202426.0926.3626.0926.2125.621,292,262
02 Feb 202425.9826.2825.8926.1125.531,694,537
01 Feb 202426.1326.1425.8125.8325.261,447,024
31 Jan 202426.1526.2626.0126.0125.431,974,632
30 Jan 202426.2026.2526.0126.0825.501,008,600
29 Jan 202426.0626.2125.9426.1725.581,689,091
26 Jan 202426.0026.2625.8625.9325.352,002,886
25 Jan 202425.9126.1125.8025.8025.221,641,843
24 Jan 202425.4526.0025.4525.9525.372,376,267
23 Jan 202425.5625.7325.5025.5925.022,054,617
22 Jan 202425.6025.8225.4325.6325.062,067,934
19 Jan 202425.6325.8625.4025.4724.902,254,820
18 Jan 202425.7126.2025.5225.6725.103,249,224
17 Jan 202426.3026.5926.1626.4825.891,938,623
16 Jan 202426.4126.5126.0726.4425.852,266,810
15 Jan 202426.6626.6726.4926.5926.001,200,347
12 Jan 202426.9427.0426.4126.4925.892,096,384
11 Jan 202426.8427.1726.6926.9026.291,789,007
10 Jan 202426.9227.0026.6926.6926.101,799,507
09 Jan 202426.9227.1526.8526.9826.371,769,829
08 Jan 202426.9027.1326.8527.0226.421,222,569
05 Jan 202427.0027.0826.6427.0026.401,624,231
04 Jan 202426.9527.1926.9027.0726.461,385,250
03 Jan 202426.8127.2526.7527.0526.442,879,358
02 Jan 202426.1926.6326.1426.6126.021,681,853
29 Dec 202326.1226.1526.0126.0125.43960,291
28 Dec 202326.1026.2526.0226.0625.48965,659
27 Dec 202326.0326.1725.9826.0625.481,277,487
22 Dec 202326.3826.5126.1326.1525.561,308,328
21 Dec 202326.4326.5026.2526.2825.691,116,801
20 Dec 202326.1626.4226.1126.3625.781,605,544
19 Dec 202326.2626.3026.0526.1325.541,971,064
18 Dec 202326.0526.2526.0026.2525.661,621,300
15 Dec 202326.0826.3926.0126.1825.605,780,096
14 Dec 202326.4026.4725.9725.9825.403,809,642
13 Dec 202326.8026.8226.2426.2425.652,600,637
12 Dec 202327.1827.2826.8126.8126.212,018,060
11 Dec 202327.2527.2727.0627.2226.611,808,784
08 Dec 202326.9627.3626.9627.2726.661,827,844
07 Dec 202327.0027.0826.9127.0826.471,556,026
06 Dec 202326.9527.0026.8026.8826.281,377,261
05 Dec 202326.7527.1326.5627.1326.521,800,282
04 Dec 202326.5726.9026.4526.7026.101,777,011
01 Dec 202326.5826.6626.3826.4925.891,490,676
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...