Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Koninklijke Ahold Delhaize N.V. logo
AD.AS
Koninklijke Ahold Delhaize N.V.
13:11:53
34.62 €
0.0000 (%0.00)
Previous Close: 34.52
Day Low₺34.6
Day High₺35.04
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

AD.AS: Koninklijke Ahold Delhaize N.V. Historical Data

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7.923
CLOSE 7.9284

Low

LOW 2.91

High

HIGH 11.34
DATEOPENHIGHLOWCLOSE
01/02/20037.427.877.317.87
01/03/20037.917.917.547.79
01/06/20037.877.977.747.97
01/07/20038.068.218.018.19
01/08/20038.048.157.778
01/09/20037.918.287.748.28
01/10/20038.188.277.888.12
01/13/20038.098.288.078.24
01/14/20038.218.268.068.2
01/15/20038.218.317.857.85
01/16/20037.858.017.817.91
01/17/20037.868.027.737.73
01/20/20037.487.687.437.44
01/21/20037.487.547.227.23
01/22/20037.257.3377.11
01/23/20037.037.156.997
01/24/20037.067.086.696.71
01/27/20036.696.746.386.6
01/28/20036.666.86.586.69
01/29/20036.76.86.326.79
01/30/20036.797.136.757.1
01/31/20036.897.26.787.06
02/03/20037.27.246.826.99
02/04/20036.917.056.486.52
02/05/20036.576.796.46.66
02/06/20036.636.926.566.63
02/07/20036.616.816.456.48
02/10/20036.536.576.396.57
02/11/20036.76.846.666.69
02/12/20036.586.636.326.38
02/13/20036.276.426.136.29
02/14/20036.266.476.216.44
02/17/20036.546.696.366.51
02/18/20036.56.666.366.6
02/19/20036.66.66.36.3
02/20/20036.326.336.036.05
02/21/200366.055.795.91
02/24/20035.295.483.544.37
02/25/20034.564.663.653.98
02/26/20033.773.832.913.41
02/27/20033.414.343.214.28
02/28/20034.674.674.084.26
03/03/20034.694.794.324.38
03/04/20034.384.383.713.96
03/05/20033.834.233.613.87
03/06/20033.994.053.693.88
03/07/20033.863.863.633.64
03/10/20033.653.683.163.29
03/11/20033.23.432.983.29
03/12/20033.383.383.013.01
03/13/20033.193.313.073.22
03/14/20033.353.383.223.37
03/17/20033.223.573.123.57
03/18/20033.593.693.423.59
03/19/20033.613.713.443.69
03/20/20033.653.773.593.71
03/21/20033.764.053.754.04
03/24/20034.084.264.034.1
03/25/20034.064.494.024.49
03/26/20034.444.494.34.36
03/27/20034.314.344.084.1
03/28/20034.164.163.774.06
03/31/20033.853.923.683.71
04/01/20033.773.873.633.66
04/02/20033.834.033.763.92
04/03/20034.084.223.984.1
04/04/20034.134.193.893.99
04/07/20034.24.324.144.21
04/08/20034.164.254.034.25
04/09/20034.134.214.064.16
04/10/20034.064.234.034.08
04/11/20034.114.23.863.93
04/14/20033.783.873.693.69
04/15/20033.7843.754
04/16/20034.064.083.923.94
04/17/20033.923.933.783.93
04/22/20033.923.923.773.88
04/23/20033.964.163.924.16
04/24/20034.144.584.094.37
04/25/20034.344.434.34.32
04/28/20034.34.624.284.62
04/29/20034.644.924.594.73
04/30/20034.755.144.724.99
05/02/20035.326.435.326.33
05/05/20036.457.486.416.73
05/06/20036.817.026.176.69
05/07/20036.696.736.236.36
05/08/20036.17.376.16.51
05/09/20036.737.136.637.12
05/12/20037.187.286.897.28
05/13/20037.237.366.756.99
05/14/20036.997.396.867.13
05/15/20037.247.647.127.5
05/16/20037.858.497.748.41
05/19/20038.218.37.647.67
05/20/20037.548.147.518.03
05/21/20038.288.47.868.08
05/22/20038.158.257.738.09
05/23/20038.158.177.787.85
05/26/20037.787.847.587.73
05/27/20037.547.647.187.47
05/28/20037.617.727.57.64
05/29/20037.587.797.537.75
05/30/20037.677.817.487.76
06/02/20037.878.097.698.04
06/03/20037.958.037.818.02
06/04/20038.148.498.128.49
06/05/20038.498.718.48.69
06/06/20038.769.018.748.99
06/09/20038.889.198.839.11
06/10/20039.159.429.099.38
06/11/20039.499.869.439.81
06/12/20039.959.989.39.55
06/13/20039.499.498.838.88
06/16/20038.749.168.359.16
06/17/20039.439.619.379.54
06/18/20039.579.599.279.35
06/19/20039.439.469.139.14
06/20/20039.199.479.059.35
06/23/20039.379.378.528.66
06/24/20038.689.18.668.87
06/25/20039.019.118.739.04
06/26/20038.839.168.748.87
06/27/20039.049.058.889.05
06/30/20038.939.198.88.8
07/01/20038.969.488.889.13
07/02/20039.379.669.279.66
07/03/20039.529.769.329.74
07/04/20039.699.79.339.37
07/07/20039.229.369.059.25
07/08/20039.079.18.829.01
07/09/20038.929.138.929.09
07/10/20039.029.098.929.02
07/11/20038.949.118.879.11
07/14/20039.139.469.059.37
07/15/20039.339.489.229.41
07/16/20039.329.399.089.18
07/17/20039.149.148.718.82
07/18/20038.879.028.818.99
07/21/20039.089.198.948.94
07/22/20038.999.158.889.15
07/23/20039.139.138.768.79
07/24/20038.758.758.218.52
07/25/20038.348.48.128.26
07/28/20038.48.648.358.6
07/29/20038.478.828.478.69
07/30/20038.638.878.488.64
07/31/20038.658.838.68.79
08/01/20038.828.978.538.64
08/04/20038.518.638.378.45
08/05/20038.478.548.48.49
08/06/20038.48.818.348.56
08/07/20038.668.718.528.58
08/08/20038.288.668.088.47
08/11/20038.488.488.218.34
08/12/20038.318.358.238.29
08/13/20038.38.438.158.4
08/14/20038.48.648.378.53
08/15/20038.538.768.518.76
08/18/20038.718.748.548.57
08/19/20038.639.488.639.35
08/20/20039.379.59.229.47
08/21/20039.59.829.479.67
08/22/20039.7110.339.6310.16
08/25/200310.0910.319.8310.06
08/26/200310.110.310.0910.16
08/27/200310.2210.710.2210.61
08/28/200310.6611.2410.6611.05
08/29/200311.2311.3410.410.47
09/01/200310.1410.5410.0510.42
09/02/200310.3610.4210.210.34
09/03/200310.3410.9310.2610.67
09/04/200310.8310.999.8810.36
09/05/200310.3411.0610.3410.94
09/08/200310.8711.2410.7211.15
09/09/200311.2911.3210.8911.07
09/10/200310.8910.9810.6110.83
09/11/200310.6210.7510.4210.53
09/12/200310.5510.6710.4810.54
09/15/200310.5610.8910.5310.82
09/16/200310.7611.2610.7610.96
09/17/200311.2711.3210.910.98
09/18/200311.0511.0510.7710.93
09/19/200310.8911.0610.7710.89
09/22/200310.7310.7710.4910.58
09/23/200310.6110.619.8910.19
09/24/200310.0410.349.9210
09/25/20039.8110.129.79.77
09/26/20039.779.899.359.8
09/29/20039.7110.229.639.89
09/30/20039.8910.279.869.97
10/01/20039.8710.039.6710.02
10/02/200310.4210.9210.2610.72
10/03/200310.9511.0110.6610.96
10/06/200310.911.0510.610.77
10/07/200310.7510.7510.3210.58
10/08/200310.4910.5110.0610.1
10/09/200310.2810.5610.0910.5
10/10/200310.5810.7610.4910.51
10/13/200310.610.7710.5310.77
10/14/200310.7310.8410.5810.7
10/15/200310.7710.7710.5310.64
10/16/200310.6710.7110.4810.49
10/17/20039.9810.199.8210.04
10/20/20039.989.989.489.57
10/21/20039.649.749.419.66
10/22/20039.669.789.259.29
10/23/20039.139.419.139.27
10/24/20039.299.489.189.22
10/27/20039.299.449.259.36
10/28/20039.389.698.518.68
10/29/20038.799.048.518.94
10/30/20039.019.148.889.05
10/31/20039.029.058.818.86
11/03/20038.829.668.829.66
11/04/20039.6110.219.429.76
11/05/20039.759.939.619.72
11/06/20039.7810.19.579.67
11/07/20039.7410.339.489.85
11/10/20039.839.959.749.74
11/11/20039.749.89.539.67
11/12/20039.6110.049.6110
11/13/200310.0610.3210.0510.3
11/14/200310.2610.6410.2110.23
11/17/200310.1510.159.899.89
11/18/200310.0310.219.8810.21
11/19/20039.8910.379.8910.19
11/20/200310.3110.319.899.95
11/21/20039.9410.049.79.72
11/24/20039.759.899.79.89
11/25/20039.9510.329.8910.06
11/26/20039.7410.069.499.57
11/27/20039.149.558.939.05
11/28/20039.049.058.598.66
12/01/20038.638.668.118.36
12/02/20038.358.738.268.49
12/03/20038.58.628.278.39
12/04/20038.338.47.968.09
12/05/20038.038.37.648.27
12/08/20038.118.137.767.8
12/09/20037.818.037.658
12/10/20037.948.427.878.32
12/11/20038.478.558.268.43
12/12/20038.498.568.458.47
12/15/20038.638.668.328.43
12/16/20038.378.638.278.62
12/17/20038.658.658.438.55
12/18/20038.588.588.38.36
12/19/20038.468.468.148.37
12/22/20038.398.498.248.29
12/23/20038.428.438.098.27
12/24/20038.38.428.238.39
12/29/20038.428.568.48.56
12/30/20038.68.628.478.5
12/31/20038.568.758.478.69