Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Amsterdam - Delayed Quote EUR

Koninklijke Ahold Delhaize N.V. (AD.AS)

Compare
34.12
+0.27
+(0.80%)
As of 2:45:50 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202533.9034.2733.8334.1234.121,180,534
Apr 14, 202533.4833.8533.2333.8533.854,198,782
Apr 11, 2025 0.67 Dividend
Apr 11, 202532.8233.0732.5532.9032.904,259,293
Apr 10, 202532.7633.5532.7233.5132.844,366,906
Apr 9, 202532.8733.0532.1932.9832.325,823,833
Apr 8, 202532.7633.5032.3733.5032.835,112,180
Apr 7, 202533.6033.8132.5032.8132.156,986,516
Apr 4, 202535.2035.5634.4434.4733.783,804,457
Apr 3, 202534.5735.1734.4935.1534.452,942,449
Apr 2, 202534.6234.7234.3734.5833.892,179,437
Apr 1, 202534.5934.8634.4334.6233.931,594,944
Mar 31, 202534.5034.6634.3334.5633.872,642,438
Mar 28, 202534.1734.6434.1734.5933.902,469,108
Mar 27, 202534.3934.5534.1034.1633.482,007,438
Mar 26, 202534.1234.2933.9634.2733.581,312,266
Mar 25, 202533.9734.4833.9734.2133.531,444,597
Mar 24, 202534.2334.2933.8833.9833.301,372,603
Mar 21, 202534.2334.2833.9234.1733.496,122,371
Mar 20, 202534.0534.3233.9734.2033.521,715,343
Mar 19, 202534.0334.0433.7433.9533.271,828,812
Mar 18, 202534.2634.2633.7634.0833.401,766,310
Mar 17, 202533.6834.2633.5034.1633.482,513,843
Mar 14, 202534.1934.4333.6633.7333.062,443,936
Mar 13, 202533.8634.1033.7533.9633.281,982,273
Mar 12, 202534.0334.1633.7633.9233.242,133,977
Mar 11, 202534.7335.0133.7833.8633.182,697,468
Mar 10, 202534.2934.8034.0034.7234.032,677,876
Mar 7, 202533.9534.1933.5834.1133.432,542,194
Mar 6, 202533.7933.9033.4133.7133.042,514,749
Mar 5, 202534.0834.1633.7333.7833.102,901,163
Mar 4, 202534.0834.5333.7734.5233.832,895,013
Mar 3, 202534.0734.1133.6133.9733.292,540,754
Feb 28, 202534.0234.2133.8233.9733.294,333,808
Feb 27, 202534.3034.3033.9633.9933.311,942,806
Feb 26, 202534.7034.8934.2134.3333.642,253,264
Feb 25, 202533.9734.7933.8934.7034.012,296,418
Feb 24, 202533.7833.9433.6233.9433.261,401,969
Feb 21, 202533.4133.6933.3633.6332.962,970,926
Feb 20, 202533.7333.9433.3333.5132.842,752,711
Feb 19, 202533.9133.9633.4733.8333.152,308,082
Feb 18, 202534.2334.3133.8834.0233.342,390,205
Feb 17, 202534.1534.4133.9634.3033.612,311,860
Feb 14, 202534.5034.5233.9634.1833.503,680,776
Feb 13, 202533.9034.6233.4234.5633.873,249,099
Feb 12, 202535.0035.0933.5933.6332.964,242,497
Feb 11, 202535.5335.9035.4835.6834.972,751,305
Feb 10, 202535.1735.4135.1535.3134.601,727,806
Feb 7, 202534.9735.2034.9335.1534.452,404,464
Feb 6, 202535.0035.2234.9235.0234.322,635,946
Feb 5, 202534.7634.9834.4834.9734.272,298,698
Feb 4, 202534.1434.9434.0234.9134.212,873,807
Feb 3, 202533.8834.3033.8434.1233.442,938,003
Jan 31, 202534.3434.4434.0434.1633.482,363,569
Jan 30, 202534.3434.4634.0834.3833.691,623,994
Jan 29, 202534.2034.2733.9334.2233.541,464,769
Jan 28, 202533.7434.2433.7034.2333.551,734,428
Jan 27, 202533.4834.0933.4533.8433.163,228,962
Jan 24, 202533.9934.0333.3333.4432.772,195,833
Jan 23, 202534.0834.1433.8333.9933.312,402,018
Jan 22, 202534.3534.3833.8933.9333.253,005,639
Jan 21, 202534.2834.4034.1134.3833.692,273,403
Jan 20, 202533.8934.3333.8134.2833.591,883,616
Jan 17, 202533.6533.9833.3833.9533.273,212,705
Jan 16, 202533.0333.4732.9533.3932.722,448,042
Jan 15, 202532.4733.1832.3433.0732.413,602,778
Jan 14, 202532.3032.5432.2432.4931.842,226,972
Jan 13, 202532.3032.4532.2132.3031.651,930,546
Jan 10, 202532.6632.6632.3632.4531.801,600,832
Jan 9, 202532.2832.6632.0932.5831.931,540,799
Jan 8, 202532.3032.4032.0532.3831.731,681,980
Jan 7, 202531.8932.3931.8732.3731.722,411,418
Jan 6, 202532.0032.0531.4231.7531.121,514,530
Jan 3, 202531.7532.0831.7432.0031.361,287,691
Jan 2, 202531.4831.7331.4231.7331.101,381,116
Dec 31, 202431.2031.5031.1531.4930.86649,011
Dec 30, 202431.4031.5131.2431.2530.631,202,318
Dec 27, 202431.1731.3831.0931.3830.751,345,204
Dec 24, 202431.0931.3231.0931.2430.62302,687
Dec 23, 202431.2131.3630.9631.1530.531,802,418
Dec 20, 202431.3131.3931.0731.2930.664,779,654
Dec 19, 202431.5831.7331.3231.4430.812,134,840
Dec 18, 202431.8531.8831.4031.6431.012,691,855
Dec 17, 202431.8432.0831.8331.9331.291,925,233
Dec 16, 202432.2732.2931.8932.0731.431,464,712
Dec 13, 202432.2032.3432.0232.3431.691,535,169
Dec 12, 202431.9032.2331.8532.1931.552,032,087
Dec 11, 202432.2632.4532.0632.0831.441,605,343
Dec 10, 202432.1932.3431.8932.2531.611,951,959
Dec 9, 202432.5232.5832.0132.1431.501,744,866
Dec 6, 202433.1733.2732.4632.5031.851,953,476
Dec 5, 202432.8533.2532.6933.2532.592,378,843
Dec 4, 202432.8332.9832.6732.8232.161,601,835
Dec 3, 202432.6832.8532.5232.8132.151,466,208
Dec 2, 202432.6932.7732.4632.6832.031,726,942
Nov 29, 202432.5332.7632.5132.6532.001,921,348
Nov 28, 202432.7832.9832.6632.6832.03919,931
Nov 27, 202432.6032.9332.5832.8532.191,223,412
Nov 26, 202432.6132.8132.4732.5331.881,383,549
Nov 25, 202433.0033.0832.5832.7632.104,284,254
Nov 22, 202432.4432.9332.2432.8332.171,709,325
Nov 21, 202432.6532.7432.2532.3131.661,462,959
Nov 20, 202432.6732.7932.2932.6632.012,296,220
Nov 19, 202432.5032.6532.0832.5631.911,485,600
Nov 18, 202432.5032.6832.3832.6131.961,701,778
Nov 15, 202432.1032.3032.0732.1331.492,484,474
Nov 14, 202432.2132.3932.0132.3531.701,972,222
Nov 13, 202432.0332.2732.0232.1531.511,535,462
Nov 12, 202432.5632.6532.1132.1631.522,379,317
Nov 11, 202432.4832.8332.3732.7932.131,854,942
Nov 8, 202432.0832.5832.0132.3931.742,767,145
Nov 7, 202431.8832.1931.8332.0531.412,142,220
Nov 6, 202431.5033.3031.2831.9531.314,868,983
Nov 5, 202430.8630.9330.5230.8330.212,116,446
Nov 4, 202430.5930.8930.5830.8130.191,158,704
Nov 1, 202430.2930.7530.2830.6530.041,409,697
Oct 31, 202430.3130.3530.0530.3129.702,345,833
Oct 30, 202430.6330.7730.2830.3929.781,968,246
Oct 29, 202431.0831.1330.8230.8430.222,045,660
Oct 28, 202430.9331.0930.7730.9730.351,685,046
Oct 25, 202430.4030.7130.3830.7130.101,179,538
Oct 24, 202430.6030.8130.5430.5629.951,189,554
Oct 23, 202430.4630.7630.4430.4529.841,192,453
Oct 22, 202430.4730.5130.2530.5129.901,099,712
Oct 21, 202430.5230.7530.5230.5629.951,375,295
Oct 18, 202430.4930.7830.3630.7230.111,730,166
Oct 17, 202430.3930.6930.2430.5129.901,634,025
Oct 16, 202430.4430.5830.1930.1929.592,660,458
Oct 15, 202430.1030.3729.8430.3029.693,767,593
Oct 14, 202430.4730.6429.7830.0729.473,336,519
Oct 11, 202431.0531.1830.9931.1630.541,216,968
Oct 10, 202431.1431.3931.1131.1130.491,137,825
Oct 9, 202430.9831.2130.8731.2030.581,186,739
Oct 8, 202430.9331.0830.9030.9530.331,311,727
Oct 7, 202430.6731.0430.6330.8830.261,309,285
Oct 4, 202430.6430.7830.5630.6330.021,853,020
Oct 3, 202430.8230.9530.6430.7630.141,686,432
Oct 2, 202431.2531.2530.7330.8630.242,090,945
Oct 1, 202431.1231.2531.0331.2530.631,623,870
Sep 30, 202431.1531.3030.8931.0330.412,887,794
Sep 27, 202430.7731.2230.7431.1330.511,955,707
Sep 26, 202431.1431.1730.7030.8530.231,920,228
Sep 25, 202431.0731.3131.0431.1730.551,597,219
Sep 24, 202430.8931.1130.7931.1130.491,613,528
Sep 23, 202430.7130.9930.6630.9030.281,965,076
Sep 20, 202430.5530.7830.2730.4729.864,080,523
Sep 19, 202431.1031.1130.4230.5629.952,218,536
Sep 18, 202431.1231.2530.8230.8830.261,406,231
Sep 17, 202431.1431.2631.0031.1430.521,755,522
Sep 16, 202430.9231.0730.9230.9930.371,377,984
Sep 13, 202430.8631.0730.8430.9130.291,577,325
Sep 12, 202430.7230.9930.7230.9030.281,501,837
Sep 11, 202430.9631.0530.6730.7830.161,867,846
Sep 10, 202431.0731.0830.8431.0430.422,088,757
Sep 9, 202431.1031.3231.0831.2730.641,236,897
Sep 6, 202430.9331.3130.8731.0830.461,817,095
Sep 5, 202431.1031.3731.0231.0230.401,830,869
Sep 4, 202431.4531.5431.0431.2030.582,071,798
Sep 3, 202431.3031.4631.2031.4330.801,690,038
Sep 2, 202431.2031.2631.0531.1730.551,155,028
Aug 30, 202430.8831.0630.8131.0630.443,278,549
Aug 29, 202430.7630.9930.7530.8830.261,515,663
Aug 28, 202430.6530.7930.6030.7930.171,425,371
Aug 27, 202430.3830.7330.3330.6230.011,839,356
Aug 26, 202430.1530.3630.0930.3129.70728,821
Aug 23, 202430.1530.3730.0530.1929.591,152,203
Aug 22, 202430.0930.2130.0530.1529.551,211,476
Aug 21, 202429.9930.1129.8230.0929.491,477,587
Aug 20, 202430.1130.1529.8830.0229.42893,122
Aug 19, 202430.1230.2930.0330.1729.571,081,882
Aug 16, 202430.1230.1529.8830.0629.462,596,328
Aug 15, 202429.9130.1629.6730.1229.523,113,348
Aug 14, 202429.7829.8429.5029.8229.222,467,022
Aug 13, 202429.6729.7629.4929.7629.162,560,972
Aug 12, 202429.9129.9129.5429.7229.132,291,940
Aug 9, 2024 0.50 Dividend
Aug 9, 202429.9629.9929.6529.8129.212,381,767
Aug 8, 202430.8630.8630.3730.4929.392,152,430
Aug 7, 202430.1330.8730.0430.7429.633,488,441
Aug 6, 202429.3629.3928.9729.2628.202,865,688
Aug 5, 202429.4829.6429.1729.3928.333,175,265
Aug 2, 202429.7330.2829.5829.8728.793,031,300
Aug 1, 202429.7829.9429.6429.6728.601,910,468
Jul 31, 202430.0030.1729.7229.7828.712,380,482
Jul 30, 202429.8129.9829.6729.9328.851,108,503
Jul 29, 202429.9629.9829.6729.8328.751,260,389
Jul 26, 202429.3729.9129.3229.7728.701,758,815
Jul 25, 202429.7029.8129.0629.3928.332,404,179
Jul 24, 202429.4229.9029.2729.8428.761,801,611
Jul 23, 202430.2230.3429.5029.6028.532,658,702
Jul 22, 202429.5929.9129.4929.8728.791,744,383
Jul 19, 202429.5129.7529.4229.4428.382,872,668
Jul 18, 202429.3229.7829.1629.6828.612,188,334
Jul 17, 202428.7029.2728.7029.1528.102,236,354
Jul 16, 202428.4028.8228.2928.6827.651,349,449
Jul 15, 202428.8028.9228.5728.5727.541,348,242
Jul 12, 202428.9128.9328.6828.8227.781,943,548
Jul 11, 202428.9029.1828.8328.8527.811,787,276
Jul 10, 202428.2328.8128.1928.8127.772,244,702
Jul 9, 202428.1028.3728.0728.2227.201,414,345
Jul 8, 202428.1328.3828.1228.1927.171,276,763
Jul 5, 202428.1228.2628.0228.1327.121,138,548
Jul 4, 202427.9928.1027.9828.0727.061,044,053
Jul 3, 202427.8728.0227.7628.0026.991,252,300
Jul 2, 202427.9527.9527.6027.8226.821,312,283
Jul 1, 202427.7627.9827.7427.9626.951,771,967
Jun 28, 202427.9227.9627.5627.5926.591,981,432
Jun 27, 202427.8027.9427.6827.8226.821,524,062
Jun 26, 202428.0628.1627.7927.8626.862,881,917
Jun 25, 202428.1928.2628.0028.0627.051,403,766
Jun 24, 202428.1928.3328.1528.1527.131,588,334
Jun 21, 202428.1128.3328.0128.2127.194,085,174
Jun 20, 202428.1928.3327.9828.1727.152,274,526
Jun 19, 202428.2728.3328.1028.1827.161,036,499
Jun 18, 202428.1528.2527.9228.2427.221,403,099
Jun 17, 202428.1928.2727.9728.0927.081,338,902
Jun 14, 202428.0228.2328.0128.0827.072,203,565
Jun 13, 202427.9528.1127.7928.1127.102,276,994
Jun 12, 202428.2628.2727.8727.8826.872,636,547
Jun 11, 202428.2428.3428.0628.2127.191,822,673
Jun 10, 202428.0428.4027.9428.1727.151,974,634
Jun 7, 202428.1328.2527.9228.0827.071,809,872
Jun 6, 202427.9628.1827.6328.1527.133,353,185
Jun 5, 202428.6828.8628.6428.6427.611,614,201
Jun 4, 202428.6528.7228.5428.6027.571,516,950
Jun 3, 202428.6628.8428.6128.7227.681,498,098
May 31, 202428.7228.7628.4628.5427.517,277,473
May 30, 202428.5828.6728.4828.6427.611,417,815
May 29, 202428.8428.9028.5128.6127.581,444,273
May 28, 202429.1029.1528.6928.8327.791,864,199
May 27, 202429.0529.1528.9429.0528.00716,760
May 24, 202429.0129.0328.6429.0227.971,767,502
May 23, 202429.5229.5228.9529.1128.062,271,495
May 22, 202429.6529.7229.3829.5228.461,437,160
May 21, 202429.4029.6029.3129.6028.531,557,405
May 20, 202429.3329.5229.2729.4728.41820,278
May 17, 202429.2829.3929.1629.3028.241,927,127
May 16, 202429.0729.2828.5329.2328.182,327,054
May 15, 202429.3529.5029.0729.1028.052,654,977
May 14, 202429.8429.9029.5029.5828.511,672,399
May 13, 202429.7329.9329.6829.8628.781,434,909
May 10, 202429.4129.9429.4129.6928.622,401,556
May 9, 202428.9929.4728.7729.4628.402,220,844
May 8, 202429.0929.5628.8828.8927.853,605,329
May 7, 202428.1528.3028.0328.2627.242,051,302
May 6, 202428.1628.3128.0728.0827.071,379,002
May 3, 202428.1228.2928.1028.1027.091,575,829
May 2, 202428.3928.4428.1428.1427.132,560,498
Apr 30, 202428.2028.5928.1528.4427.413,141,980
Apr 29, 202428.0228.2328.0228.1127.101,501,326
Apr 26, 202428.0028.1627.7528.0026.991,842,350
Apr 25, 202427.7627.9327.6327.8826.871,950,528
Apr 24, 202427.8927.9627.6727.7626.761,804,888
Apr 23, 202427.7828.0327.6627.8826.872,898,233
Apr 22, 202427.6027.7127.4727.6126.612,846,467
Apr 19, 202427.0227.3827.0027.3826.392,714,506
Apr 18, 202427.0427.1726.8227.1426.162,405,151
Apr 17, 202426.8427.2826.8226.9625.992,791,825
Apr 16, 202426.8026.9826.6726.7925.822,650,753
Apr 15, 202426.7127.0026.5826.9826.012,562,590

Related Tickers

COLR.BR Colruyt Group N.V.
41.04
+1.08%
 
CA.PA Carrefour SA
13.17
-1.64%
 
DNP.WA Dino Polska S.A.
485.60
-0.25%
 
KESKOB.HE Kesko Oyj
19.52
+1.72%
 
KESKOA.HE Kesko Oyj
19.20
+1.05%
 
CBOX.L Cake Box Holdings Plc
180.00
+2.86%
 
SON.LS Sonae, SGPS, S.A.
1.0220
-0.78%
 
AXL1.F Axfood AB (publ)
21.64
+3.00%
 
COLRb.XC
 
AXFO.ST Axfood AB (publ)
246.20
+0.70%