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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 27.5373
CLOSE 27.5204

Low

LOW 24.03

High

HIGH 31.37
DATEOPENHIGHLOWCLOSE
01/03/202230.4230.8330.1930.53
01/04/202230.7230.7830.3230.47
01/05/202230.5930.930.4530.79
01/06/202230.6530.9630.4630.62
01/07/202230.6130.8830.4230.5
01/10/202230.6730.8430.5330.53
01/11/202230.5931.3730.5931.09
01/12/202231.0931.2130.8831.04
01/13/202231.0531.0630.730.94
01/14/202230.8130.8930.2830.35
01/17/202230.330.6730.2830.46
01/18/202230.4130.5330.0930.3
01/19/202230.130.4229.8629.92
01/20/202229.9529.9529.5129.68
01/21/202229.4629.5128.9229.1
01/24/202228.628.8128.2628.47
01/25/202228.6328.7528.228.62
01/26/202228.8228.8428.228.24
01/27/20222828.7727.7128.61
01/28/202228.5928.928.4528.75
01/31/202228.8628.9228.5628.75
02/01/202228.8629.0328.6428.7
02/02/202229.0129.3328.8929.23
02/03/202229.2229.3328.8428.84
02/04/202229.1329.1328.3428.54
02/07/202228.6428.8828.5328.58
02/08/202228.5928.8728.5628.83
02/09/202228.9529.4728.9529.28
02/10/202229.2229.529.1529.17
02/11/202229.1429.328.8429.2
02/14/20222929.1328.4628.77
02/15/202228.7329.228.6728.92
02/16/202227.9628.0526.8726.87
02/17/202226.6827.326.526.72
02/18/202227.0427.6926.8727.08
02/21/202227.2127.2126.2126.23
02/22/20222626.525.9326.39
02/23/202226.326.6826.126.51
02/24/202225.9326.4725.7426.31
02/25/20222627.0525.9926.91
02/28/202226.7427.5526.727.48
03/01/202227.6827.7527.0227.09
03/02/202227.3727.3726.7826.92
03/03/202226.8227.326.6427.2
03/04/202227.1127.5326.9627.42
03/07/202226.9227.8826.4827.67
03/08/202227.427.726.5826.71
03/09/202226.8628.1426.8628.05
03/10/202227.7128.4127.4827.58
03/11/202227.6828.4227.3527.41
03/14/202227.5528.1127.2928.03
03/15/202228.2228.9528.1428.66
03/16/202229.1829.3628.5828.73
03/17/202228.6828.7828.428.71
03/18/202228.5128.5827.9828.22
03/21/202228.1428.4128.0728.19
03/22/202228.2228.2528.0528.16
03/23/202228.1828.4527.9828.16
03/24/202228.1728.7528.1428.49
03/25/202228.6328.7828.528.58
03/28/202228.6929.1128.6528.71
03/29/202228.8329.3128.6828.86
03/30/202228.8529.1528.6629.15
03/31/202229.1229.4829.0329.12
04/01/202229.3329.4328.9628.96
04/04/202229.129.452929.1
04/05/202229.0329.2528.8929.12
04/06/202229.0629.7728.929.66
04/07/202229.730.2529.730.08
04/08/202230.2330.6530.1330.57
04/11/202230.5131.2330.5130.82
04/12/202230.6730.7229.7229.74
04/13/202229.5229.5828.3428.73
04/14/202228.872928.0628.42
04/15/202228.872928.0628.42
04/19/202228.2928.4927.8828.47
04/20/202228.5728.7428.1728.34
04/21/202228.4528.5528.1728.17
04/22/202228.0928.427.9128.05
04/25/202227.7528.4827.5628.11
04/26/202228.3428.6828.1828.25
04/27/202228.1728.5828.0428.47
04/28/202228.5328.7628.1728.25
04/29/202228.3728.4128.0328.09
05/02/202227.9128.2525.6828.14
05/03/202228.1328.5328.0128.52
05/04/202228.5428.6227.8727.99
05/05/202228.2128.3327.7927.9
05/06/202227.8828.1327.327.41
05/09/202227.427.7527.3627.66
05/10/202227.828.227.5427.68
05/11/202227.427.425.726.25
05/12/202226.392725.9626.82
05/13/202226.9127.2526.626.86
05/16/202226.827.3326.7427.3
05/17/202227.2327.2426.2826.58
05/18/202226.9327.0125.9926.15
05/19/202225.5925.7325.0525.08
05/20/202225.125.2824.8424.96
05/23/202225.225.3925.0325.3
05/24/202225.2225.2524.9825.06
05/25/202225.125.4624.9725.34
05/26/202225.4525.6125.2525.49
05/27/202225.6225.925.5525.75
05/30/202225.8825.9825.5825.73
05/31/202225.5525.7325.425.71
06/01/20222626.0525.3825.46
06/02/202225.5825.7625.525.63
06/03/202225.6425.7325.525.62
06/06/202225.6826.0325.6325.93
06/07/202225.9226.0325.5125.7
06/08/202225.8225.8225.4125.65
06/09/202225.5825.6425.1425.36
06/10/202225.3525.4125.0525.41
06/13/202225.3625.5925.1925.35
06/14/202225.425.5425.0525.2
06/15/202225.325.6725.2925.41
06/16/202225.4125.5825.0625.39
06/17/202225.4225.525.0125.01
06/20/202225.0825.2724.9925.16
06/21/202225.2225.2524.7125.08
06/22/202225.0525.0824.4624.47
06/23/202224.5124.5924.0324.21
06/24/202224.3324.9724.3124.92
06/27/202224.9425.2724.8924.98
06/28/202225.0725.4924.9125.19
06/29/202225.1525.224.6224.97
06/30/202224.724.924.4124.86
07/01/202224.8425.3624.7625.16
07/04/202225.2525.4425.1325.32
07/05/202225.3725.4124.9125.13
07/06/202225.2626.0625.2625.83
07/07/202225.9826.0325.6625.81
07/08/202225.9526.5125.8626.39
07/11/202226.3426.6226.1726.26
07/12/202226.1726.4426.0326.37
07/13/202226.2926.3325.5725.93
07/14/202225.9225.9225.3425.63
07/15/202225.7325.9625.6725.94
07/18/20222626.1925.8326.07
07/19/202225.9426.2925.8826.17
07/20/202226.3326.4525.9626.12
07/21/202226.426.426.126.38
07/22/202226.326.5726.2526.46
07/25/202226.4626.7726.4226.7
07/26/202225.7626.4825.7226.42
07/27/202226.526.5626.2326.37
07/28/202226.2726.6626.0526.63
07/29/202226.7927.0326.526.89
08/01/202226.9227.2226.8427.01
08/02/202227.0227.222727.11
08/03/20222727.0126.7426.82
08/04/202226.8426.8626.1426.58
08/05/202226.5926.626.3426.42
08/08/202226.4626.4926.2626.37
08/09/202226.2526.3526.0726.22
08/10/20222728.442728.2
08/11/202228.428.6627.7427.92
08/12/202227.7527.7627.1127.11
08/15/202227.327.6127.1127.61
08/16/202227.6828.0827.4327.76
08/17/202227.9228.227.8628.11
08/18/202228.1828.2927.9528.11
08/19/202228.0828.332828.3
08/22/202228.1228.3427.8828.32
08/23/202228.2228.3928.0828.11
08/24/202227.9728.1927.827.98
08/25/202228.0828.1227.7827.95
08/26/202227.952827.4327.52
08/29/202227.3827.5427.1527.49
08/30/202227.6627.8327.2727.33
08/31/202227.8527.9827.3727.4
09/01/202227.4427.5627.1227.35
09/02/202227.2527.5327.2527.5
09/05/202227.1327.2426.8327.14
09/06/202227.0527.3827.0127.3
09/07/202227.2227.6827.0827.41
09/08/202227.4627.7427.427.53
09/09/202227.4728.0627.1827.9
09/12/202227.9628.4927.7328.43
09/13/202228.428.7928.2228.68
09/14/202228.5828.6127.8927.9
09/15/202227.8727.9127.5827.65
09/16/202227.5227.6827.2427.65
09/19/202227.6627.7427.3327.58
09/20/202227.5327.8327.0827.21
09/21/202227.0927.2826.9627.13
09/22/202226.9727.3926.9327.31
09/23/202227.1927.3226.7226.79
09/26/202226.8126.8926.4926.64
09/27/202226.9327.2526.7326.96
09/28/202226.8227.1226.6626.88
09/29/202226.6926.6925.8726.01
09/30/202226.1126.3425.9926.14
10/03/20222626.2125.8226
10/04/202226.1326.482626.32
10/05/202226.1326.2725.8125.92
10/06/20222626.0725.5525.58
10/07/202225.525.9225.4525.59
10/10/202225.7526.5125.5826.39
10/11/202226.3827.1226.3127.01
10/12/202226.9827.1226.8326.89
10/13/202226.7528.126.6527.33
10/14/202227.6427.9627.4727.47
10/17/202227.8727.8727.0927.41
10/18/202227.4227.6827.1427.65
10/19/202227.3827.7627.3627.67
10/20/202227.5927.7127.2427.33
10/21/202227.2627.6227.0527.42
10/24/202227.5628.1327.3727.93
10/25/202227.9528.1427.8328.14
10/26/202228.1528.2127.5828.08
10/27/202228.0528.6327.9828.11
10/28/202228.1528.2527.9328.09
10/31/202228.128.4727.9728.25
11/01/202228.3328.5128.1728.25
11/02/202228.4128.4727.9328.12
11/03/20222828.2927.9628.17
11/04/202228.1928.4128.0528.18
11/07/202228.0528.5828.0328.48
11/08/202228.528.7528.3928.71
11/09/202229.4629.5528.6229.16
11/10/202228.8528.9127.9728.43
11/11/202228.2928.527.1227.34
11/14/202227.4228.2127.2927.71
11/15/202227.622827.5327.61
11/16/202227.6227.8827.3227.76
11/17/202227.8227.8927.3327.46
11/18/202227.5627.7327.4827.59
11/21/202227.6927.9327.5327.87
11/22/202227.8628.0427.7727.87
11/23/202227.9428.0627.7127.96
11/24/202227.9128.1427.8627.96
11/25/20222828.2527.9828.13
11/28/202228.1128.2527.7628.1
11/29/202228.0328.0627.7427.94
11/30/202227.9328.0627.7127.82
12/01/202227.928.2827.8828.13
12/02/202228.1628.327.8328.16
12/05/202228.0628.1327.8127.96
12/06/202227.9528.3327.9228.33
12/07/202228.3428.528.1128.32
12/08/202228.328.4928.0728.42
12/09/202228.4128.6228.3328.55
12/12/202228.5628.5728.1628.17
12/13/202228.2428.5928.0628.08
12/14/202227.9927.9927.3427.74
12/15/202227.752827.3927.42
12/16/202227.4827.5527.0427.15
12/19/202227.227.527.1927.28
12/20/202227.0327.7126.727.5
12/21/202227.5127.727.4327.7
12/22/202227.7728.0427.7527.8
12/23/202227.927.9727.7227.79
12/27/202227.9528.0127.5927.65
12/28/202227.6227.6627.3127.35
12/29/202227.2627.3127.0327.31
12/30/202227.3127.3326.7426.84