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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 25.9506
CLOSE 25.9784

Low

LOW 21.5

High

HIGH 31.4
DATEOPENHIGHLOWCLOSE
01/04/202123.3823.8323.3823.79
01/05/202123.7123.9323.6123.68
01/06/202123.723.8723.6123.76
01/07/202123.8324.0923.7223.72
01/08/202123.8223.8223.5323.65
01/11/202123.6223.7423.4223.49
01/12/202123.5624.0723.5523.84
01/13/202124.0224.6124.0224.28
01/14/202124.324.4924.1424.49
01/15/202124.4924.8624.3524.86
01/18/202124.824.8223.9523.95
01/19/202123.9424.0423.6923.88
01/20/202123.8923.9223.4423.54
01/21/202123.6223.923.5823.72
01/22/202123.6923.7323.4823.64
01/25/202123.7124.1223.6524.1
01/26/202124.124.2824.0124.04
01/27/202124.1424.8424.1224.47
01/28/202124.4524.5623.8224.11
01/29/202123.9624.0223.5123.59
02/01/202123.6323.8523.5323.77
02/02/202123.7623.7923.423.54
02/03/202123.6523.8523.5323.6
02/04/202123.723.7823.3623.46
02/05/202123.4523.4823.2923.35
02/08/202123.3823.4923.2723.3
02/09/202123.323.3223.0923.23
02/10/202123.1723.2923.0423.18
02/11/202123.223.2623.0723.14
02/12/202123.0923.5623.0723.51
02/15/202123.5323.9323.3623.75
02/16/202123.8123.9923.7623.83
02/17/202123.6223.6422.6623.04
02/18/202123.1123.1622.4622.46
02/19/202122.422.5322.2222.38
02/22/202122.4122.4422.1622.2
02/23/202122.2322.2421.8922.13
02/24/202122.122.2822.0522.12
02/25/202122.1322.362222.28
02/26/202122.1822.221.821.84
03/01/202121.9222.0621.8321.87
03/02/202121.9622.121.721.77
03/03/202121.8321.9821.521.72
03/04/202121.6122.2321.5822.19
03/05/202122.122.521.8622.49
03/08/202122.522.5922.2422.5
03/09/202122.6122.8422.5622.6
03/10/202122.5423.1222.4723.06
03/11/202123.1223.222.9423.01
03/12/202122.9523.1622.922.96
03/15/202123.0423.0922.8623.06
03/16/202123.0323.2222.9223.13
03/17/202123.1223.222.8522.86
03/18/202122.8823.0322.7922.87
03/19/202122.8923.5122.8623.5
03/22/202123.4223.452323.1
03/23/202123.0823.2822.9623.28
03/24/202123.2523.2922.9923.14
03/25/202123.123.5123.123.4
03/26/202123.4323.5623.2923.56
03/29/202123.6123.8723.623.81
03/30/202123.8124.0823.7723.95
03/31/202123.8924.0123.7523.75
04/01/202123.7223.8723.5623.79
04/06/202123.9124.1123.8324.05
04/07/202124.0924.2324.0624.17
04/08/202124.1824.2624.0624.14
04/09/202124.1124.1723.7823.83
04/12/202123.823.8123.5923.63
04/13/202123.623.6523.0223.2
04/14/202123.123.2922.9523.17
04/15/202123.223.2822.8822.88
04/16/202122.4422.6222.3822.59
04/19/202122.5723.1522.5723.06
04/20/202123.0223.1522.6422.75
04/21/202122.823.1822.7323.08
04/22/202123.0823.0922.8322.88
04/23/202122.8422.9722.522.7
04/26/202122.6322.7522.5622.66
04/27/202122.5922.7122.522.6
04/28/202122.6822.7222.3622.38
04/29/202122.3822.4822.2322.37
04/30/202122.3722.4322.2722.39
05/03/202122.4222.5122.2522.49
05/04/202122.522.6122.322.4
05/05/202122.3622.8222.3622.75
05/06/202122.722.8622.6422.84
05/07/202122.8823.2322.8823.06
05/10/202123.1223.2523.0123.25
05/11/202123.1723.2322.7822.84
05/12/202123.3523.8923.2123.54
05/13/202123.423.523.0123.47
05/14/202123.5823.6723.4323.46
05/17/202123.5124.0823.4523.97
05/18/202124.0624.2624.0224.04
05/19/202123.9624.0823.7623.9
05/20/202123.9223.9923.7523.96
05/21/20212424.1823.8324.09
05/24/202124.0924.1223.9224.01
05/25/202124.0324.0323.8623.86
05/26/202123.8323.9723.7423.74
05/27/202123.592423.5824
05/28/202124.0324.0323.7823.83
05/31/202123.823.8923.6323.63
06/01/202123.6723.7623.6323.68
06/02/202123.6523.8123.6223.68
06/03/202123.6724.0623.6424.05
06/04/202124.0324.1123.9224.09
06/07/202124.1124.4524.0924.36
06/08/202124.4124.8124.4124.57
06/09/202124.5624.6224.4524.53
06/10/202124.4824.8524.4324.67
06/11/202124.724.7824.5724.7
06/14/202124.824.8924.7124.8
06/15/202124.9124.9224.824.82
06/16/202124.7124.8824.624.6
06/17/202124.4124.8924.3324.83
06/18/202124.8324.8824.3424.51
06/21/202124.3824.8324.3524.8
06/22/202124.8324.9224.7224.88
06/23/202124.8425.0524.6524.65
06/24/202124.7524.824.5424.65
06/25/202124.5924.7524.5424.67
06/28/202124.624.7524.5424.68
06/29/202124.6724.8724.6324.83
06/30/202124.7525.224.7525.07
07/01/202125.1125.425.1125.21
07/02/202125.2525.3325.1525.26
07/05/202125.2325.3725.1325.36
07/06/202125.3525.4125.1925.2
07/07/202125.2225.6825.1325.62
07/08/202125.6525.6525.3125.33
07/09/202125.3425.525.2825.34
07/12/202125.325.542525.48
07/13/202125.5725.6825.3925.51
07/14/202125.4325.5825.2925.55
07/15/202125.5425.5425.2825.33
07/16/202125.425.6425.3825.61
07/19/202125.5425.6225.0725.14
07/20/202125.425.5825.1425.15
07/21/202125.3825.7825.325.56
07/22/202125.625.6525.3925.63
07/23/202125.6825.925.5925.85
07/26/202125.8525.9225.7125.87
07/27/202125.8325.8925.6525.75
07/28/202125.8125.9225.7525.75
07/29/202125.7526.0425.726.04
07/30/202125.9226.2425.9126.2
08/02/202126.226.3126.0926.17
08/03/202126.226.6326.1526.56
08/04/202126.2926.6626.2626.41
08/05/202126.426.5526.3226.32
08/06/202126.3326.4726.2726.47
08/09/202126.4626.8126.4226.76
08/10/202126.7926.926.726.84
08/11/202126.9227.8526.9227.74
08/12/202127.7728.3827.7528.31
08/13/202127.9127.9527.6727.81
08/16/202127.7128.0827.7127.87
08/17/202127.8228.4527.8228.4
08/18/202128.3428.5528.3128.42
08/19/202128.328.7528.2528.75
08/20/202128.7529.0828.7129.01
08/23/202129.0329.1228.8129.06
08/24/202129.0129.0728.7128.9
08/25/202128.8928.9928.6728.69
08/26/202128.6528.7428.5528.7
08/27/202128.6728.8828.6528.72
08/30/202128.6828.8628.5728.8
08/31/202128.7828.8328.5128.57
09/01/202128.5828.7828.2828.43
09/02/202128.4728.4728.228.42
09/03/202128.4328.4828.128.3
09/06/202128.2528.4828.228.36
09/07/202128.328.4328.2128.24
09/08/202128.128.4927.9328.49
09/09/202128.4228.5428.2728.27
09/10/202128.1828.2627.8127.89
09/13/202127.8728.1127.8527.98
09/14/202127.9628.2327.9628.15
09/15/202128.1728.5328.1728.32
09/16/202128.428.5928.2228.3
09/17/202128.3728.5528.1828.31
09/20/202128.128.2527.9628.18
09/21/202128.1728.6928.0828.52
09/22/202128.5228.7828.4628.7
09/23/202128.828.9128.728.79
09/24/202128.7528.8928.6228.84
09/27/202128.8528.8728.5528.64
09/28/202128.6528.7228.2928.57
09/29/202128.7529.0828.7529.07
09/30/202129.0929.2128.7228.74
10/01/202128.5528.9328.5228.63
10/04/202128.628.9628.5328.82
10/05/202128.8629.4628.829.43
10/06/202129.3929.4428.9528.95
10/07/202128.9829.3328.929.23
10/08/202129.0529.2429.0129.11
10/11/202129.0629.1828.8128.88
10/12/202128.3528.528.1128.29
10/13/202128.2628.2727.6427.66
10/14/202127.7828.0927.7427.89
10/15/202127.9628.0127.7227.95
10/18/202127.8627.9427.6127.81
10/19/202127.8127.8227.4827.61
10/20/202127.5127.8327.4627.77
10/21/202127.628.0927.5527.99
10/22/202127.9728.227.9528.06
10/25/202128.0828.4328.0628.36
10/26/202128.3228.3928.2428.33
10/27/202128.2828.4628.228.33
10/28/202128.3328.3828.0828.08
10/29/20212828.227.7628.13
11/01/202128.2128.5128.1628.5
11/02/202128.4628.5428.3528.49
11/03/202128.529.0428.4929.04
11/04/202129.0429.2728.8828.94
11/05/202128.929.1928.5528.6
11/08/202128.5528.6428.1728.17
11/09/202128.0728.5327.6928.53
11/10/202129.129.8128.8829.66
11/11/202129.629.6728.8529.17
11/12/202129.1529.8729.1529.79
11/15/202130.7431.430.430.83
11/16/202130.730.729.8429.84
11/17/202129.5531.0829.3229.71
11/18/202129.730.2129.6830.08
11/19/202130.2130.5930.0730.07
11/22/202130.13130.130.77
11/23/202130.6331.230.5730.86
11/24/202130.8731.0230.4430.53
11/25/202130.6330.8230.530.58
11/26/202130.3530.729.9130.33
11/29/202130.4230.5330.1430.25
11/30/20213030.329.6229.65
12/01/202129.8730.2429.7229.76
12/02/202129.7729.929.5129.83
12/03/202130.2230.3229.6329.63
12/06/202129.8330.1329.6729.92
12/07/202129.9630.5829.8430.42
12/08/202130.4130.6629.9329.93
12/09/202130.0530.2429.9930.05
12/10/20213030.529.9430.34
12/13/202130.3530.7330.3330.46
12/14/202130.6230.7130.1230.24
12/15/202130.2130.2329.8829.98
12/16/202130.130.2529.8929.96
12/17/202129.8930.1729.8430.01
12/20/202129.7830.3329.6830.33
12/21/202130.530.630.1530.25
12/22/202130.2830.2829.6529.9
12/23/202130.0430.1629.8829.98
12/24/202130.0130.0629.9229.92
12/27/202129.823029.5730
12/28/20213030.423030.34
12/29/202130.3730.4630.2630.46
12/30/202130.4630.5430.3730.49
12/31/202130.3730.4930.1430.14