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

Vienna - Delayed Quote EUR

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

38.03
+1.47
+(4.02%)
As of 1:00:45 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 7, 202538.0038.0338.0038.0338.03-
May 6, 202536.5136.5636.4736.5636.56-
May 5, 202536.2436.3036.1636.3036.30-
May 2, 202536.0436.0835.9236.0836.08-
Apr 30, 202536.0336.1636.0336.1636.16-
Apr 29, 202535.9935.9935.7035.7135.71-
Apr 28, 202535.6035.7435.5735.7435.74-
Apr 25, 202535.8635.8635.8235.8435.84-
Apr 24, 202535.8835.8835.7435.8735.87-
Apr 23, 202535.1435.6335.1435.4835.48-
Apr 22, 202534.6535.4134.6535.4135.41-
Apr 17, 202534.2534.5634.2534.5234.52582
Apr 16, 202534.0934.5134.0934.4534.45-
Apr 15, 202534.0234.1434.0234.1334.13-
Apr 14, 202533.0933.6033.0933.4933.49-
Apr 11, 2025 0.67 Dividend
Apr 11, 202532.7232.9632.7232.9532.95291
Apr 10, 202533.1633.2632.9833.2232.55-
Apr 9, 202532.9832.9832.5032.5931.93-
Apr 8, 202532.7733.1632.7733.1632.49-
Apr 7, 202533.1333.3732.6133.3732.7095
Apr 4, 202535.3735.3734.7834.8834.18-
Apr 3, 202534.9035.1134.6535.1134.40-
Apr 2, 202534.7334.7334.6434.6633.96-
Apr 1, 202534.7834.7834.6234.6233.92-
Mar 31, 202534.9034.9034.5134.6033.90-
Mar 28, 202534.3734.5134.3734.4433.75-
Mar 27, 202534.5234.5234.1734.2233.53-
Mar 26, 202533.9234.2233.9234.2233.53100
Mar 25, 202534.2234.3934.2134.2133.52-
Mar 24, 202534.1534.1533.9333.9333.25-
Mar 21, 202534.1934.1934.1134.1533.46-
Mar 20, 202533.7634.2633.7634.1533.46-
Mar 19, 202533.9633.9633.8033.9033.22-
Mar 18, 202534.1434.1433.7934.0933.40-
Mar 17, 202533.6234.2633.6234.2633.57-
Mar 14, 202534.4034.4033.8433.8433.16-
Mar 13, 202533.6133.9933.6133.9833.29-
Mar 12, 202533.9734.0633.9533.9533.27-
Mar 11, 202534.7934.7934.2334.2333.54-
Mar 10, 202534.2134.6434.2134.6433.94-
Mar 7, 202533.9533.9533.7233.8533.17-
Mar 6, 202533.4633.7833.4633.7833.10-
Mar 5, 202534.4534.4533.9033.9033.22-
Mar 4, 202533.9234.1833.9234.1833.49-
Mar 3, 202533.9933.9933.8233.9433.26-
Feb 28, 202534.1334.1333.9933.9933.30-
Feb 27, 202534.2434.2434.0334.0333.34-
Feb 26, 202534.7734.7734.5634.5633.86-
Feb 25, 202534.0534.6734.0534.6733.97-
Feb 24, 202533.7833.7833.6833.7233.04-
Feb 21, 202533.4733.6033.4733.5932.91-
Feb 20, 202533.8633.8633.4133.4132.74-
Feb 19, 202533.4633.9133.4633.7233.04-
Feb 18, 202533.9934.2133.9634.1333.44150
Feb 17, 202534.1334.3134.1334.3133.62-
Feb 14, 202534.5234.5234.2634.2633.57-
Feb 13, 202533.7134.5733.7134.5733.87-
Feb 12, 202533.9833.9833.9633.9633.28-
Feb 11, 202535.6135.8035.6135.6634.94-
Feb 10, 202535.3235.3335.2935.3334.62-
Feb 7, 202535.1335.1635.0635.1634.45-
Feb 6, 202535.2235.2334.9535.2334.52-
Feb 5, 202534.5834.9734.5834.9734.26-
Feb 4, 202534.1234.6634.1234.6633.96-
Feb 3, 202534.1934.2534.0634.0633.37-
Jan 31, 202534.2934.4434.1934.1933.50-
Jan 30, 202534.3034.3634.1634.3633.67-
Jan 29, 202534.1434.2334.1434.2033.51-
Jan 28, 202533.8634.0233.8634.0233.33-
Jan 27, 202533.7033.9933.7033.9233.24-
Jan 24, 202533.9133.9133.4633.5532.87-
Jan 23, 202534.0034.0133.8434.0033.31-
Jan 22, 202534.3234.3234.1534.1533.46-
Jan 21, 202534.3034.3034.2134.2133.52-
Jan 20, 202533.8834.2733.8834.2733.58-
Jan 17, 202533.5633.9133.5633.9133.2350
Jan 16, 202533.0633.3633.0633.3632.69-
Jan 15, 202532.6432.9032.6432.9032.24-
Jan 14, 202532.4032.4232.3032.4231.77-
Jan 13, 202532.3632.3832.2632.2631.61-
Jan 10, 202532.5032.6432.4532.6431.98-
Jan 9, 202532.2632.5332.2432.5331.87-
Jan 8, 202532.3432.3432.1532.2131.56-
Jan 7, 202532.0532.1631.9232.1631.51-
Jan 6, 202532.0432.0431.5031.5030.86-
Jan 3, 202531.8231.9731.8231.9731.33-
Jan 2, 202531.5631.6831.5631.6831.04-
Dec 30, 202431.3731.4931.3731.4930.85-
Dec 27, 202431.2831.3931.2231.3930.7675
Dec 23, 202431.0431.3431.0431.3430.71-
Dec 20, 202431.4031.4031.1031.1030.47-
Dec 19, 202431.6331.6931.4231.4230.79-
Dec 18, 202431.8431.8431.4231.4230.79-
Dec 17, 202431.9231.9631.8731.9031.26-
Dec 16, 202432.3632.3631.9731.9731.33-
Dec 13, 202432.2032.2732.1232.2731.62-
Dec 12, 202432.0032.2131.9532.2131.56-
Dec 11, 202432.3732.3932.2632.2631.61-
Dec 10, 202432.1432.2231.9732.2231.57-
Dec 9, 202432.4332.4332.2332.2731.62-
Dec 6, 202433.2633.2632.6732.6732.01-
Dec 5, 202432.9533.1032.9332.9332.2750
Dec 4, 202432.8332.9632.8332.9032.24-
Dec 3, 202432.7032.7232.6032.7232.06-
Dec 2, 202432.6332.7132.5632.7132.05-
Nov 29, 202432.6732.7232.5832.5831.92-
Nov 28, 202432.9732.9732.7432.8132.15-
Nov 27, 202432.7232.8832.7232.8632.20-
Nov 26, 202432.6932.6932.4832.6131.9546
Nov 25, 202432.9932.9932.6732.8632.20-
Nov 22, 202432.5032.8032.3732.8032.14-
Nov 21, 202432.7432.7432.3432.3431.69-
Nov 20, 202432.7032.7932.5032.7432.08-
Nov 19, 202432.9332.9332.1432.4331.78-
Nov 18, 202432.5932.6432.4532.6431.98-
Nov 15, 202432.2532.2632.1532.2631.61-
Nov 14, 202432.2032.3032.2032.3031.65-
Nov 13, 202432.0832.2432.0832.1331.48-
Nov 12, 202432.7732.7732.3832.3831.73-
Nov 11, 202432.4432.7332.4432.7332.07-
Nov 8, 202432.1132.4132.1032.4131.76-
Nov 7, 202432.1232.1331.9632.1331.48-
Nov 6, 202430.7532.9130.7531.7431.1050
Nov 5, 202430.9230.9230.5930.5929.97-
Nov 4, 202430.6330.8730.6330.8130.19-
Nov 1, 202430.4930.6630.4930.6630.04-
Oct 31, 202430.3130.3130.1630.2329.62-
Oct 30, 202430.7430.7630.6130.6129.99-
Oct 29, 202431.1431.1431.0031.0030.37-
Oct 28, 202430.9131.0030.9131.0030.37-
Oct 25, 202430.4830.6730.4830.6730.05-
Oct 24, 202430.7030.7730.6330.6430.02-
Oct 23, 202430.6130.6930.4930.4929.8849
Oct 22, 202430.4330.4830.3330.3529.74-
Oct 21, 202430.6430.7030.5530.6129.99-
Oct 18, 202430.5630.6530.4130.6530.03-
Oct 17, 202430.3430.6830.3430.6830.06-
Oct 16, 202430.5530.5530.2430.3229.71-
Oct 15, 202429.9930.0129.9029.9029.30-
Oct 14, 202430.3830.3829.9130.0129.40140
Oct 11, 202431.0831.1331.0731.0730.44-
Oct 10, 202431.2231.3731.2231.3730.74-
Oct 9, 202431.0631.0630.8930.9930.36-
Oct 8, 202430.9931.0730.9931.0730.44-
Oct 7, 202430.7231.0630.7231.0630.43-
Oct 4, 202430.7430.7430.5830.5829.96-
Oct 3, 202430.7930.9130.7930.8130.19-
Oct 2, 202431.2631.2630.8830.9230.30-
Oct 1, 202431.1131.2331.1131.2330.60-
Sep 30, 202431.1731.2331.1731.2330.60-
Sep 27, 202430.7931.1030.7931.0830.45-
Sep 26, 202431.2031.2030.7530.7830.16-
Sep 25, 202431.1231.2331.1231.2330.60-
Sep 24, 202430.8230.9930.8230.9030.28-
Sep 23, 202430.9630.9630.8430.8630.24-
Sep 20, 202430.6930.6930.5130.5129.89-
Sep 19, 202431.0431.0430.5430.5429.92-
Sep 18, 202431.1631.1630.9030.9030.28-
Sep 17, 202431.1631.1631.0431.0830.45-
Sep 16, 202430.9831.0530.9831.0230.39-
Sep 13, 202430.8831.0430.8830.9330.31-
Sep 12, 202430.8630.9730.8230.9130.29-
Sep 11, 202431.0331.0330.8830.8930.27-
Sep 10, 202430.9931.0130.9930.9930.36-
Sep 9, 202431.1731.1831.1431.1830.55-
Sep 6, 202431.0031.2531.0031.2530.62-
Sep 5, 202431.1831.3131.1831.3130.68-
Sep 4, 202431.4031.4031.0631.2330.60-
Sep 3, 202431.3231.3931.3231.3930.76-
Sep 2, 202430.9831.2030.9831.1630.5360
Aug 30, 202430.8930.9330.8930.9130.29-
Aug 29, 202430.8330.9430.8330.9430.32-
Aug 28, 202430.6930.7230.6930.7230.10-
Aug 27, 202430.3930.7330.3930.7330.11-
Aug 26, 202430.1630.3630.1630.2729.66-
Aug 23, 202430.0830.3030.0830.2729.6635
Aug 22, 202430.0730.1130.0730.1029.49-
Aug 21, 202429.9830.0429.9030.0429.43-
Aug 20, 202430.1330.1330.0330.0429.43-
Aug 19, 202430.1330.2930.1330.2229.61-
Aug 16, 202430.0730.0729.9730.0329.42-
Aug 15, 202429.8930.0929.8530.0929.48-
Aug 14, 202429.8229.8229.5829.6029.00-
Aug 13, 202429.6729.6729.5729.6729.07-
Aug 12, 202429.7729.7829.6029.7829.18-
Aug 9, 2024 0.5 Dividend
Aug 9, 202429.9729.9729.7529.7529.15-
Aug 8, 202430.8730.8730.4730.4729.37-
Aug 7, 202430.5030.5030.1630.2329.13-
Aug 6, 202429.2629.2629.1229.1228.06-
Aug 5, 202429.6129.6129.4129.4228.35-
Aug 2, 202429.8830.1729.8530.1729.08-
Aug 1, 202429.7029.9629.7029.9028.82-
Jul 31, 202430.0330.0729.8429.8428.76-
Jul 30, 202429.8729.8729.7329.8628.78-
Jul 29, 202429.8329.8829.8329.8828.80-
Jul 26, 202429.3729.5529.3729.5528.48-
Jul 25, 202429.4629.4629.1529.1528.09-
Jul 24, 202429.4429.8029.4029.8028.72-
Jul 23, 202430.2230.2229.8329.8328.75-
Jul 22, 202429.5629.9129.5629.9128.83-
Jul 19, 202429.6029.7229.5429.5428.47-
Jul 18, 202429.3229.5429.2629.5428.47-
Jul 17, 202428.7728.8728.7728.8727.82-
Jul 16, 202428.4628.7228.4628.7227.68-
Jul 15, 202428.7928.8728.7328.7327.69-
Jul 12, 202428.8828.8928.8228.8927.84-
Jul 11, 202428.9229.1228.9229.0027.95-
Jul 10, 202428.3028.6828.3028.6827.64-
Jul 9, 202428.1328.3428.1328.1527.13-
Jul 8, 202428.4928.4928.3028.3227.29-
Jul 5, 202428.1328.2228.1328.2127.19-
Jul 4, 202428.0228.0228.0228.0227.00-
Jul 3, 202427.9127.9127.9127.9126.90-
Jul 2, 202427.9127.9127.9127.9126.90-
Jul 1, 202427.9427.9427.9427.9426.93-
Jun 28, 202427.9727.9727.7127.7126.7125
Jun 27, 202427.7627.7627.7627.7626.75-
Jun 26, 202428.0928.0928.0928.0927.07-
Jun 25, 202428.2428.2428.2428.2427.22-
Jun 24, 202428.2428.2428.2428.2427.22-
Jun 21, 202428.4128.4128.4128.4127.38-
Jun 20, 202428.1328.1328.1328.1327.11-
Jun 19, 202428.2928.2928.2928.2927.26-
Jun 18, 202428.1328.1328.1328.1327.11-
Jun 17, 202428.2428.2428.2428.2427.22-
Jun 14, 202428.0928.0928.0928.0927.07-
Jun 13, 202428.0228.0228.0228.0227.00-
Jun 12, 202428.2428.2428.2428.2427.22-
Jun 11, 202428.2928.2928.2928.2927.26-
Jun 10, 202428.0928.0928.0928.0927.07-
Jun 7, 202428.2128.2128.2128.2127.19-
Jun 6, 202428.8528.8528.8528.8527.80-
Jun 5, 202428.8528.8528.8528.8527.80-
Jun 4, 202428.6428.6428.6428.6427.60-
Jun 3, 202428.7528.7528.7528.7527.71-
May 31, 202428.7428.7428.5028.5027.47-
May 30, 202428.6628.6628.5028.5027.47-
May 29, 202428.8928.8928.5028.5027.47-
May 28, 202429.1029.1028.5028.5027.47-
May 27, 202429.0329.0328.5028.5027.47-
May 24, 202429.0029.0028.5028.5027.47-
May 23, 202429.4729.4729.4729.4728.40-
May 22, 202429.6929.6929.6929.6928.61-
May 21, 202429.4729.4729.4729.4728.40-
May 20, 202429.3629.3629.3629.3628.30-
May 17, 202429.3729.3729.3729.3728.31-
May 16, 202429.4029.4029.4029.4028.33-
May 15, 202429.4029.4029.4029.4028.33-
May 14, 202429.9129.9129.9129.9128.83-
May 13, 202429.8229.8229.8229.8228.74-
May 10, 202429.6230.0529.6230.0528.9639
May 9, 202428.9628.9628.9628.9627.91-
May 8, 202429.3329.3329.3329.3328.2720
May 7, 202428.1228.1228.1228.1227.10-

Related Tickers

3382.T Seven & i Holdings Co., Ltd.
2,194.00
-1.39%
 
KESKOB.HE Kesko Oyj
20.46
+0.39%
 
CA.PA Carrefour SA
13.67
+0.26%
 
MRU.TO Metro Inc.
105.82
-0.08%