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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 23.5178
CLOSE 23.5314

Low

LOW 18.04

High

HIGH 26.86
DATEOPENHIGHLOWCLOSE
01/02/202022.4922.7222.4322.69
01/03/202022.722.722.4122.54
01/06/202022.422.5522.2622.54
01/07/202022.5622.6822.4222.46
01/08/202022.2822.4322.2722.33
01/09/202022.522.5522.1922.19
01/10/202022.2322.5822.2122.48
01/13/202022.4522.4822.1422.25
01/14/202022.2922.3521.9522.28
01/15/202022.3322.5322.0822.26
01/16/202022.2522.3122.0322.09
01/17/202022.1322.5822.0922.57
01/20/202022.4822.5422.3322.33
01/21/202022.1922.3322.1622.23
01/22/202022.3722.4621.9521.95
01/23/202021.9222.1721.8722
01/24/202022.1822.5622.1122.45
01/27/202022.2422.3622.1222.12
01/28/202022.2122.4822.1422.46
01/29/202022.3922.5922.3522.53
01/30/202022.4222.5222.3422.36
01/31/202022.4322.5822.222.2
02/03/202022.322.3621.8621.89
02/04/202021.9122.2621.9122.26
02/05/202022.1322.2621.9222.25
02/06/202022.2822.6422.2422.4
02/07/202022.322.4422.1522.33
02/10/202022.2822.422.2522.4
02/11/202022.522.5722.1122.3
02/12/202022.5522.7522.0822.54
02/13/202022.4923.222.4422.81
02/14/202022.7523.1822.723.18
02/17/202023.223.6223.1423.61
02/18/202023.6123.8223.4323.64
02/19/202023.6823.9723.4823.75
02/20/202023.6523.7423.3323.56
02/21/202023.4523.5623.2123.37
02/24/202023.1623.2622.8822.9
02/25/202022.9423.3222.8222.92
02/26/202022.8222.8222.222.65
02/27/202022.3822.721.6821.98
02/28/202021.521.520.7521.18
03/02/202021.3521.821.1521.69
03/03/202021.9522.1621.7421.82
03/04/202021.8222.9921.8222.88
03/05/202022.9523.0422.6622.95
03/06/202022.522.9822.4522.64
03/09/202021.422.42121.43
03/10/202021.6321.820.1620.16
03/11/202020.342120.2820.35
03/12/202019.319.6318.3818.73
03/13/202018.820.1518.1618.76
03/16/202018.072018.0418.97
03/17/202019.721.1819.0620.39
03/18/20202020.8819.1420.8
03/19/202020.521.6319.6319.67
03/20/202020.521.4619.7819.78
03/23/202019.4820.9519.0620.01
03/24/202020.4720.992020.31
03/25/202020.5420.6819.7520.18
03/26/202019.9620.1919.5520.19
03/27/202020.0521.282021.28
03/30/202021.321.4920.9121.49
03/31/202021.3321.7320.9221.29
04/01/202020.9221.9520.6921.62
04/02/202021.7221.8521.2621.61
04/03/202021.6822.4621.5622.44
04/06/202022.8822.9522.1822.38
04/07/202022.6922.9122.3222.59
04/08/202022.792322.2222.59
04/09/202022.5722.6221.9122.42
04/14/202022.2922.2921.9122.19
04/15/202022.0122.4721.9222.14
04/16/202022.0922.4221.9522.08
04/17/202022.2422.6922.0822.31
04/20/202022.3922.6722.2222.61
04/21/202022.622.7822.4522.6
04/22/202022.8123.0922.7822.96
04/23/202023.123.1422.7223.04
04/24/202022.8523.2622.7622.95
04/27/202023.2123.2822.922.95
04/28/202022.8423.1822.6923.05
04/29/20202323.1322.7822.91
04/30/202023.1123.1222.1422.16
05/04/202021.8622.5321.6922.46
05/05/202022.622.6422.2522.37
05/06/202022.3222.5622.1722.23
05/07/202022.723.1822.2622.93
05/08/20202323.1422.5922.64
05/11/202022.6523.2922.623.25
05/12/202023.1624.0323.1623.78
05/13/202023.4523.6123.123.1
05/14/202022.8923.0322.1722.42
05/15/202022.4622.722.3122.42
05/18/202022.5722.7722.3922.56
05/19/202022.7722.7822.3622.48
05/20/202022.4522.6822.1822.4
05/21/202022.2922.5422.2222.3
05/22/202022.122.6622.0622.62
05/25/202022.6822.7122.3922.6
05/26/202022.622.6622.0922.27
05/27/202022.1622.5121.9422.28
05/28/202022.4422.822.2222.68
05/29/202022.6522.9322.5322.81
06/01/202022.9723.2422.8623.02
06/02/202023.1223.1922.9123
06/03/202023.0223.7522.9723.75
06/04/202023.623.6823.0823.19
06/05/202023.2423.5423.123.52
06/08/202023.4323.5423.2623.51
06/09/202023.423.7423.1323.64
06/10/202023.6424.2123.5324.09
06/11/202023.8823.9923.4223.44
06/12/202023.323.6722.8923.42
06/15/202023.0923.422.8123.07
06/16/202023.3223.6623.2423.52
06/17/202023.4823.8923.4423.8
06/18/202023.7224.1223.6723.75
06/19/202023.7924.0223.5123.51
06/22/202023.4924.1123.4523.81
06/23/202023.8424.2723.724.21
06/24/202024.0824.1323.7523.75
06/25/202023.7923.9923.423.91
06/26/202024.0424.2123.9123.99
06/29/202023.9524.1923.7824.12
06/30/202024.124.512424.26
07/01/202024.1824.2723.8123.88
07/02/202024.0124.223.924.13
07/03/202024.1324.2523.8123.87
07/06/202024.0724.2223.8223.9
07/07/202023.924.1723.8924.17
07/08/202024.1324.424.1224.28
07/09/202024.2924.4724.0924.11
07/10/202024.0324.532424.48
07/13/202024.5524.7324.4624.62
07/14/202024.625.124.4724.93
07/15/20202525.2624.7125.1
07/16/202024.8525.3524.8225.19
07/17/202025.2425.3925.1325.22
07/20/202025.1425.3825.0125.25
07/21/202025.3325.4625.2825.32
07/22/202025.0925.3224.9425.32
07/23/202025.3625.4424.9925.17
07/24/202025.0225.1124.6825
07/27/202024.9124.9724.7324.76
07/28/202024.842524.724.86
07/29/202024.8825.1924.8825.1
07/30/202025.1125.1124.3124.52
07/31/202024.4724.7224.3724.47
08/03/202024.4524.8624.3624.66
08/04/202024.6825.0924.6824.99
08/05/20202626.8625.9326.32
08/06/202026.0726.7226.0126.22
08/07/202026.0326.3725.8325.97
08/10/202025.9926.1625.7325.75
08/11/202025.8526.3625.7425.74
08/12/202025.6526.4225.6226.32
08/13/202026.3126.5626.0826.13
08/14/202026.0926.1325.7525.96
08/17/202025.9626.2125.8926.15
08/18/202026.226.3126.0226.17
08/19/202026.1126.2925.9526.26
08/20/202026.1226.1625.9426.12
08/21/202026.1326.3225.9626.17
08/24/202026.2626.4926.2626.32
08/25/202026.3326.5526.0226.03
08/26/202026.0426.332626.33
08/27/202026.3326.3425.9625.98
08/28/202025.9425.9825.5825.63
08/31/202025.8125.8425.1225.22
09/01/202025.2825.4925.0525.2
09/02/202025.2725.7725.2725.42
09/03/202025.4525.7425.0125.16
09/04/20202525.2724.7124.86
09/07/202024.8425.0824.7924.99
09/08/202024.9125.3324.924.98
09/09/202024.9825.7124.9525.58
09/10/202025.5525.725.4325.55
09/11/202025.6726.125.6426.04
09/14/202026.126.2425.6425.73
09/15/202025.7326.0825.4826.02
09/16/202026.1326.2725.6625.77
09/17/202025.5325.5925.3225.4
09/18/202025.2725.7625.2225.65
09/21/202025.5925.6825.325.56
09/22/202025.5725.9325.5725.79
09/23/202025.9126.0525.825.8
09/24/202025.5425.9525.5125.68
09/25/202025.6825.8725.4425.55
09/28/202025.7225.9325.5925.79
09/29/202025.7525.8325.5125.53
09/30/202025.4325.6425.2525.25
10/01/202025.3625.4625.0325.24
10/02/202025.1225.2524.8625.19
10/05/202025.2325.4325.2225.29
10/06/202025.2525.2924.8424.95
10/07/202024.8525.0324.6324.72
10/08/202024.824.8824.4724.51
10/09/202024.324.7824.2524.73
10/12/202024.7824.7924.4724.61
10/13/202024.5725.0624.5424.79
10/14/202024.8725.0624.7624.77
10/15/202024.5824.7924.5224.7
10/16/202024.825.3824.7125.25
10/19/202025.2425.5125.0925.11
10/20/202025.225.2224.9224.94
10/21/202025.0125.0724.7124.73
10/22/202024.6524.6724.3124.31
10/23/202024.2424.524.1624.31
10/26/202024.1724.4924.1424.27
10/27/202024.3524.3523.8124.01
10/28/202023.8724.1723.6123.88
10/29/202023.8424.123.7723.93
10/30/202023.7923.9123.4523.59
11/02/202023.7224.4623.6624.45
11/03/202024.5124.6224.3624.62
11/04/202024.524.523.7224.14
11/05/202024.2324.323.723.89
11/06/202023.8924.0423.6623.8
11/09/202023.9224.3823.323.3
11/10/202023.3423.522.7122.93
11/11/202022.9623.2822.6523.27
11/12/202023.1323.3423.0423.26
11/13/202023.2723.3223.123.19
11/16/202023.2623.4123.1123.15
11/17/202023.123.5323.123.44
11/18/202023.2523.5923.223.33
11/19/202023.3323.7723.3223.52
11/20/202023.5323.7823.4223.49
11/23/202023.5923.623.2323.29
11/24/202023.3823.4523.1323.34
11/25/202023.3423.4823.1523.39
11/26/202023.4223.723.423.58
11/27/202023.5123.9523.523.81
11/30/202023.8624.2123.6923.99
12/01/202023.5123.9223.4823.75
12/02/202023.7423.8223.4423.52
12/03/202023.523.6323.1823.41
12/04/202023.423.5922.8922.91
12/07/202022.9423.2922.9323.19
12/08/202023.1223.2822.9923.21
12/09/202023.2323.6823.1923.6
12/10/202023.6923.8223.3723.48
12/11/202023.5923.7123.1423.19
12/14/202023.2923.623.2123.43
12/15/202023.4523.6923.3523.42
12/16/202023.4923.7223.4523.58
12/17/202023.623.723.2923.29
12/18/202023.3123.5223.2823.42
12/21/202023.3523.3822.9423.02
12/22/202023.0823.1122.9422.98
12/23/202022.9723.2122.8823.16
12/24/202023.2523.5223.223.46
12/28/202023.523.6423.4123.6
12/29/202023.6423.6923.523.6
12/30/202023.6423.6423.3323.37
12/31/202023.3523.4323.1123.11