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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.3274
CLOSE 9.3288

Low

LOW 8.11

High

HIGH 10.76
DATEOPENHIGHLOWCLOSE
01/03/20058.168.78.168.7
01/04/20058.788.838.78.73
01/05/20058.698.698.58.55
01/06/20058.568.758.398.63
01/07/20058.628.788.558.69
01/10/20058.668.728.638.7
01/11/20058.668.738.68.72
01/12/20058.78.918.698.73
01/13/20058.899.028.828.88
01/14/20058.839.178.819.14
01/17/20059.179.279.069.17
01/18/20059.219.219.089.12
01/19/20059.179.259.119.15
01/20/20059.049.179.019.15
01/21/20059.119.219.099.15
01/24/20059.129.189.069.15
01/25/20059.119.289.099.21
01/26/20059.229.229.069.11
01/27/20059.119.119.029.09
01/28/20059.069.189.059.06
01/31/20059.089.189.089.11
02/01/20059.119.379.119.37
02/02/20059.49.489.319.45
02/03/20059.359.479.319.37
02/04/20059.359.819.359.77
02/07/20059.889.939.689.84
02/08/20059.819.879.79.86
02/09/20059.819.919.689.73
02/10/20059.689.719.549.57
02/11/20059.69.689.579.64
02/14/20059.689.689.549.58
02/15/20059.69.789.589.77
02/16/20059.779.919.719.83
02/17/20059.869.889.769.83
02/18/20059.7810.19.7810.1
02/21/200510.0710.139.979.99
02/22/20059.9710.039.739.78
02/23/20059.659.779.519.76
02/24/20059.769.919.739.84
02/25/20059.919.999.889.96
02/28/200510.0110.039.819.83
03/01/20059.839.949.779.77
03/02/20059.789.849.659.77
03/03/20059.79.89.619.65
03/04/20059.659.819.649.77
03/07/20059.78109.769.94
03/08/20059.939.939.689.74
03/09/20059.719.889.79.86
03/10/20059.89.869.579.74
03/11/20059.819.849.649.65
03/14/20059.649.739.579.68
03/15/20059.739.769.639.7
03/16/20059.79.78.859.35
03/17/20059.359.579.329.35
03/18/20059.359.579.359.38
03/21/20059.419.489.329.35
03/22/20059.379.489.319.42
03/23/20059.349.59.349.47
03/24/20059.479.619.459.61
03/29/20059.59.619.49.51
03/30/20059.59.59.219.25
03/31/20059.359.359.129.29
04/01/20059.259.389.159.15
04/04/20059.149.158.939.01
04/05/20059.089.199.019.18
04/06/20059.219.429.219.34
04/07/20059.299.329.089.09
04/08/20059.189.289.149.25
04/11/20059.189.289.159.18
04/12/20059.219.219.049.06
04/13/20059.179.229.049.05
04/14/20059.059.279.029.06
04/15/20058.999.118.928.96
04/18/20058.858.888.688.68
04/19/20058.728.768.68.69
04/20/20058.728.828.68.69
04/21/20058.688.788.638.73
04/22/20058.818.888.698.73
04/25/20058.738.738.638.7
04/26/20058.758.758.568.63
04/27/20058.588.68.328.42
04/28/20058.458.68.428.52
04/29/20058.438.528.298.4
05/02/20058.468.478.378.37
05/03/20058.428.668.398.63
05/04/20058.638.888.628.72
05/05/20058.768.828.78.79
05/06/20058.738.958.638.91
05/09/20058.928.928.798.89
05/10/20058.869.018.798.86
05/11/20058.838.898.728.76
05/12/20058.788.838.38.5
05/13/20058.498.598.438.55
05/16/20058.528.628.478.5
05/17/20058.58.588.398.56
05/18/20058.68.768.68.76
05/19/20058.788.838.78.75
05/20/20058.758.788.78.72
05/23/20058.768.798.738.78
05/24/20058.78.788.588.75
05/25/20058.758.868.78.83
05/26/20058.868.918.818.86
05/27/20058.888.918.768.88
05/30/20058.898.958.858.93
05/31/20058.918.928.828.82
06/01/20058.888.898.758.89
06/02/20058.939.218.919.15
06/03/20059.189.329.159.21
06/06/20059.199.249.129.14
06/07/20059.199.379.189.29
06/08/20059.279.279.089.12
06/09/20059.099.249.029.19
06/10/20059.199.349.199.29
06/13/20059.319.329.189.28
06/14/20059.249.559.249.42
06/15/20059.429.559.389.4
06/16/20059.59.649.59.64
06/17/20059.619.79.579.57
06/20/20059.559.579.429.5
06/21/20059.529.839.519.78
06/22/20059.819.879.739.84
06/23/20059.849.879.779.8
06/24/20059.739.769.639.76
06/27/20059.679.689.529.58
06/28/20059.579.659.519.63
06/29/20059.679.819.639.73
06/30/20059.79.839.649.78
07/01/20059.739.889.679.84
07/04/20059.819.849.749.8
07/05/20059.89.839.659.8
07/06/20059.869.969.749.83
07/07/20059.819.819.379.64
07/08/20059.769.819.739.74
07/11/20059.849.939.779.9
07/12/20059.849.939.839.93
07/13/20059.8610.019.839.94
07/14/20059.9110.049.919.97
07/15/20059.9710.369.9110.34
07/18/200510.310.4510.2210.27
07/19/200510.2610.5510.2410.55
07/20/200510.510.5310.3610.46
07/21/200510.5310.5310.2910.4
07/22/200510.410.4510.3410.34
07/25/200510.4210.4510.3310.39
07/26/200510.3910.3910.2310.36
07/27/200510.3610.4610.3310.45
07/28/200510.4710.5810.3910.49
07/29/200510.4910.5610.3910.45
08/01/200510.4710.6210.4510.56
08/02/200510.5910.6810.5510.62
08/03/200510.5910.6610.4710.5
08/04/200510.4710.4910.310.3
08/05/200510.2910.3910.1610.2
08/08/200510.210.2310.0910.11
08/09/200510.110.3410.110.32
08/10/200510.3610.6310.3410.62
08/11/200510.5310.7610.5210.72
08/12/200510.7210.7210.5210.56
08/15/200510.5810.5810.4710.49
08/16/200510.5510.5510.3310.33
08/17/200510.310.4510.2410.43
08/18/200510.4610.4610.2610.29
08/19/200510.3210.4510.2910.39
08/22/200510.4310.4610.3410.37
08/23/200510.3310.4610.2910.29
08/24/200510.310.3910.2310.34
08/25/200510.2710.2910.0910.16
08/26/200510.1910.2910.1710.17
08/29/200510.1410.2310.0610.22
08/30/200510.2610.3910.1410.19
08/31/200510.1610.410.1610.36
09/01/200510.410.510.2910.32
09/02/200510.3610.6210.1710.42
09/05/200510.4510.5310.3310.34
09/06/200510.3910.410.2710.33
09/07/200510.0710.19.349.38
09/08/20059.459.69.49.48
09/09/20059.59.579.249.32
09/12/20059.379.418.999.08
09/13/20059.099.199.089.15
09/14/20059.179.219.069.11
09/15/20059.069.189.029.05
09/16/20059.059.179.029.11
09/19/20059.119.159.019.04
09/20/20059.059.088.868.93
09/21/20058.888.998.758.92
09/22/20058.888.988.858.85
09/23/20058.919.068.898.96
09/26/20059.069.219.069.17
09/27/20059.179.199.089.12
09/28/20059.129.189.069.11
09/29/20059.099.129.059.05
09/30/20059.129.149.059.05
10/03/20059.069.279.019.21
10/04/20059.249.459.199.42
10/05/20059.379.449.299.35
10/06/20059.279.289.149.17
10/07/20059.149.319.129.25
10/10/20059.279.329.219.27
10/11/20059.329.59.329.48
10/12/20059.429.429.249.24
10/13/20059.219.259.129.15
10/14/20059.189.229.089.17
10/17/20059.179.219.089.11
10/18/20059.099.179.069.11
10/19/20059.049.058.858.86
10/20/20058.988.998.898.92
10/21/20058.919.018.888.93
10/24/20058.959.128.929.09
10/25/20059.149.148.958.95
10/26/20058.959.018.938.98
10/27/20058.858.858.138.27
10/28/20058.268.48.28.4
10/31/20058.478.538.278.37
11/01/20058.358.398.248.24
11/02/20058.268.338.118.2
11/03/20058.248.268.138.19
11/04/20058.248.298.168.2
11/07/20058.28.298.138.2
11/08/20058.248.558.238.47
11/09/20058.468.528.428.47
11/10/20058.528.668.498.66
11/11/20058.738.758.428.63
11/14/20058.68.768.588.7
11/15/20058.738.828.78.78
11/16/20058.788.838.668.73
11/17/20058.758.828.78.75
11/18/20058.798.838.698.75
11/21/20058.738.768.78.73
11/22/20058.758.758.528.55
11/23/20058.588.728.568.68
11/24/20058.688.758.638.68
11/25/20058.698.768.68.63
11/28/20058.568.788.568.68
11/29/20059.029.359.019.28
11/30/20059.249.259.099.19
12/01/20059.199.249.149.24
12/02/20059.279.299.099.18
12/05/20059.159.229.099.14
12/06/20059.149.259.119.15
12/07/20059.199.229.099.09
12/08/20059.089.158.999.05
12/09/20059.059.088.999.04
12/12/20059.059.098.938.99
12/13/20058.999.058.939.02
12/14/20059.029.088.938.96
12/15/20058.968.998.938.93
12/16/20058.969.198.939.19
12/19/20059.189.219.099.14
12/20/20059.119.128.939.01
12/21/20059.019.128.999.12
12/22/20059.099.159.019.06
12/23/20059.089.129.049.12
12/27/20059.099.159.069.15
12/28/20059.149.199.129.12
12/29/20059.119.199.119.18
12/30/20059.189.189.099.11