OTC Markets OTCQX - Delayed Quote USD

Koninklijke Ahold Delhaize N.V. (ADRNY)

Compare
33.51
+0.49
+(1.48%)
At close: January 14 at 3:58:38 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 202533.2333.5333.2333.5133.511,228
Jan 13, 202532.8733.0532.7533.0333.0358,700
Jan 10, 202533.4033.4533.1233.1933.1987,900
Jan 8, 202533.0133.3933.0133.3533.3549,200
Jan 7, 202533.4433.5733.3433.4433.44111,100
Jan 6, 202532.6933.0632.6232.8432.84217,200
Jan 3, 202532.9033.0732.8233.0433.04190,200
Jan 2, 202532.6332.6832.4332.5632.5671,300
Dec 31, 202432.2132.8132.2132.5932.5942,200
Dec 30, 202432.6332.7132.4332.5132.5175,600
Dec 27, 202432.6532.7932.4432.7532.75216,800
Dec 26, 202432.3232.7532.3232.5432.5460,500
Dec 24, 202431.6432.6131.6432.5032.5033,900
Dec 23, 202432.2732.5832.2732.4832.4899,300
Dec 20, 202432.4432.7332.3532.6232.62116,600
Dec 19, 202432.7132.7232.5632.5732.5783,100
Dec 18, 202433.0133.2832.6332.6532.6548,700
Dec 17, 202433.5233.6133.4233.4433.4457,400
Dec 16, 202433.5333.8233.3733.6433.6471,300
Dec 13, 202433.8533.9933.7933.9033.9073,100
Dec 12, 202433.3433.8733.3433.6733.6759,000
Dec 11, 202433.8833.8833.5533.5733.5776,900
Dec 10, 202433.8734.0633.8733.9433.9438,300
Dec 9, 202434.1434.1433.7633.8433.8434,400
Dec 6, 202434.6934.6934.2034.2134.2167,500
Dec 5, 202434.5935.2634.5935.1135.1193,700
Dec 4, 202434.1934.7134.1934.4934.4967,400
Dec 3, 202434.4334.7134.4334.4834.4879,900
Dec 2, 202434.0834.4534.0734.3634.3650,800
Nov 29, 202434.3834.5634.3834.5634.5620,500
Nov 27, 202434.7934.8034.6434.6734.6739,500
Nov 26, 202433.9334.3833.9334.1234.1248,400
Nov 25, 202434.6634.6634.1334.4234.4249,700
Nov 22, 202434.1134.3734.0434.3134.3149,300
Nov 21, 202434.1934.1933.8633.8633.86196,500
Nov 20, 202434.4734.5734.3034.4934.49127,200
Nov 19, 202434.3534.6434.3534.6334.6399,600
Nov 18, 202434.2034.6134.2034.4534.4567,800
Nov 15, 202434.1434.1433.7733.8533.8558,700
Nov 14, 202434.0534.3033.9833.9833.9848,000
Nov 13, 202434.2334.2333.8634.1034.1074,300
Nov 12, 202434.4734.4734.1034.2134.21134,100
Nov 11, 202434.8235.0034.7434.8734.8734,800
Nov 8, 202434.8234.9134.6534.8334.83113,000
Nov 7, 202434.6034.7734.5234.6334.6344,400
Nov 6, 202434.0034.5033.9534.3234.3220,900
Nov 5, 202433.4933.7633.2833.7533.7555,800
Nov 4, 202433.5433.6333.4333.4733.4768,000
Nov 1, 202433.0033.3933.0033.2633.2673,400
Oct 31, 202432.8333.0132.7532.9632.96127,000
Oct 30, 202433.0933.1932.9232.9732.9739,300
Oct 29, 202433.5033.5033.1633.2533.2533,000
Oct 28, 202433.5233.6433.5033.5033.5067,800
Oct 25, 202433.1933.3133.1533.1833.1841,300
Oct 24, 202433.0933.1533.0233.0833.0825,900
Oct 23, 202432.8832.9932.8532.9432.9450,400
Oct 22, 202432.8233.0632.8233.0533.0545,100
Oct 21, 202433.2433.3033.0833.1333.1345,400
Oct 18, 202433.2733.5033.2333.4033.4055,500
Oct 17, 202433.1733.2233.0333.1033.1064,200
Oct 16, 202433.0833.2532.7433.0533.05713,700
Oct 15, 202432.6233.3832.6233.3533.35573,900
Oct 14, 202433.0133.0132.7732.8332.8384,300
Oct 11, 202433.9334.2133.9334.1334.13334,500
Oct 10, 202434.2734.3033.9434.0134.0137,500
Oct 9, 202433.8934.2533.8934.1134.1148,900
Oct 8, 202434.0034.0533.9133.9933.9940,300
Oct 7, 202433.9934.0033.7533.8233.8243,100
Oct 4, 202433.5533.6933.5133.6633.6620,100
Oct 3, 202433.9034.0433.7433.8933.8919,100
Oct 2, 202434.1334.1733.9834.1134.1117,700
Oct 1, 202434.5534.6434.3834.6034.6081,700
Sep 30, 202434.8034.8034.4634.5534.5522,200
Sep 27, 202434.7834.8534.5834.5934.5927,800
Sep 26, 202434.2734.5334.2434.4934.4973,800
Sep 25, 202434.9234.9434.6334.6334.6332,800
Sep 24, 202434.4334.7734.4334.6934.6936,700
Sep 23, 202434.2734.4234.2734.3734.3761,600
Sep 20, 202434.0534.1033.7633.9433.9426,400
Sep 19, 202433.9634.1433.8934.0134.0157,300
Sep 18, 202434.4134.6534.2534.2934.29158,700
Sep 17, 202434.5234.6334.4434.5534.5528,600
Sep 16, 202434.4334.5134.4334.4634.4621,200
Sep 13, 202434.2534.3634.0634.2334.2326,400
Sep 12, 202434.0234.2233.9634.2034.2022,200
Sep 11, 202433.9633.9933.7033.9733.9729,000
Sep 10, 202434.1534.2234.0534.2234.2228,900
Sep 9, 202434.3434.5334.3234.4434.4434,000
Sep 6, 202434.6034.6334.3134.3334.3320,200
Sep 5, 202434.6234.6634.3334.3334.3332,600
Sep 4, 202434.4334.5734.4234.4634.4631,400
Sep 3, 202434.6234.6934.5334.5934.5924,700
Aug 30, 202434.1534.3134.1334.2734.2743,500
Aug 29, 202434.2234.2234.0734.0734.0719,100
Aug 28, 202434.1034.2134.0134.1734.1726,400
Aug 27, 202434.1934.2634.0934.1334.1340,900
Aug 26, 202433.7433.9533.7333.8533.8513,300
Aug 23, 202433.5933.7533.5633.7433.7428,600
Aug 22, 202433.5333.5333.3633.4033.4028,000
Aug 21, 202433.3033.5633.2633.5533.5527,800
Aug 20, 202433.2533.3833.2233.3633.3619,900
Aug 19, 202433.2933.4433.2733.4433.4418,300
Aug 16, 202432.9833.1632.9433.0933.0924,600
Aug 15, 202432.8833.1232.8833.0633.0619,600
Aug 14, 202432.6232.8832.5732.7832.7834,700
Aug 13, 202432.5732.6932.3432.6732.6772,600
Aug 12, 2024 0.55 Dividend
Aug 12, 202432.4632.5332.3132.3532.3568,500
Aug 9, 202432.8933.3532.6532.8332.28143,000
Aug 8, 202433.1833.4133.0133.0432.4952,700
Aug 7, 202433.0033.6433.0033.2332.6850,900
Aug 6, 202431.8332.1131.7531.7631.2336,200
Aug 5, 202432.5832.5831.9832.0331.5032,700
Aug 2, 202432.9933.0032.5832.8532.3054,500
Aug 1, 202432.2632.3331.8532.0531.52124,600
Jul 31, 202432.2832.4532.1832.3031.7666,700
Jul 30, 202432.1532.5432.1532.3731.8335,500
Jul 29, 202432.3432.3932.1532.2531.7137,500
Jul 26, 202432.1432.4932.0532.4931.9558,500
Jul 25, 202431.6432.0231.6131.9631.4393,100
Jul 24, 202432.2832.4532.1832.2831.74216,100
Jul 23, 202432.3132.3432.0432.0631.53118,300
Jul 22, 202432.4632.6332.4132.6332.0929,900
Jul 19, 202432.1332.1632.0132.0931.5638,500
Jul 18, 202432.1832.5032.1632.3331.7954,800
Jul 17, 202431.4732.0731.4731.8231.29178,100
Jul 16, 202431.1831.4331.1431.2430.7238,100
Jul 15, 202431.3431.3731.1031.1130.59113,000
Jul 12, 202431.4631.5731.3631.3730.8547,000
Jul 11, 202431.5331.6331.3131.3130.7980,800
Jul 10, 202430.9631.3630.9631.2530.7340,100
Jul 9, 202430.5430.6930.4430.6030.0965,500
Jul 8, 202430.6930.6930.5230.5630.0530,600
Jul 5, 202430.4730.6630.3830.6630.1536,000
Jul 3, 202430.1430.4030.1430.4029.8916,100
Jul 2, 202429.8830.0429.8130.0429.5459,400
Jul 1, 202430.0730.1529.9530.1029.6074,000
Jun 28, 202429.7529.7529.5129.5929.10112,100
Jun 27, 202429.8029.8929.7529.8929.39217,900
Jun 26, 202429.5629.9029.5629.7529.2548,000
Jun 25, 202430.3430.3430.0130.1729.6750,500
Jun 24, 202430.3630.4430.2030.3429.8352,300
Jun 21, 202430.1530.2830.1130.1329.6341,500
Jun 20, 202430.1330.4130.0830.1329.6353,100
Jun 18, 202430.1830.4530.1830.3129.8091,800
Jun 17, 202430.0330.3029.9830.2929.7940,000
Jun 14, 202430.0330.2130.0030.1429.6455,200
Jun 13, 202430.1830.3530.1730.3529.84521,600
Jun 12, 202430.1530.4930.1530.2329.73267,000
Jun 11, 202430.2730.5130.1830.5130.0064,700
Jun 10, 202430.1630.4330.1430.3129.8037,700
Jun 7, 202430.5030.5030.1930.3829.8744,400
Jun 6, 202430.5630.7730.5330.7730.26110,900
Jun 5, 202431.4331.4330.9931.2230.7035,400
Jun 4, 202431.0931.3031.0931.1330.61400,000
Jun 3, 202431.1631.3431.1631.1830.6639,600
May 31, 202431.2531.2530.9030.9530.4335,400
May 30, 202430.9431.1630.9431.1030.5835,700
May 29, 202430.9831.1530.8730.8830.3756,900
May 28, 202431.5231.5231.2631.4530.9337,200
May 24, 202431.5531.6331.4331.5431.0127,100
May 23, 202431.5731.6131.3431.5030.9820,700
May 22, 202432.0132.0731.9031.9631.4324,300
May 21, 202431.8932.3331.8932.1231.5840,300
May 20, 202431.9532.2131.9432.0831.5550,900
May 17, 202431.7132.0231.7131.9031.3730,400
May 16, 202431.6431.9431.6331.9231.3930,100
May 15, 202431.8131.8131.6131.7731.24359,700
May 14, 202432.0932.1731.9732.1231.5853,300
May 13, 202432.2532.3232.1532.2031.6626,400
May 10, 202431.9932.1631.9132.0931.5664,000
May 9, 202431.6431.8431.4931.8031.2740,200
May 8, 202431.1831.3630.9431.1030.5842,200
May 7, 202430.1530.5730.1530.4529.9490,700
May 6, 202430.3530.5830.1930.2329.73392,700
May 3, 202430.4530.4530.2430.4529.9448,400
May 2, 202430.4430.4430.0530.2329.7333,500
May 1, 202429.2730.5829.2730.3229.8137,500
Apr 30, 202430.3630.6130.3030.4629.9570,400
Apr 29, 202430.1230.2530.0430.1229.62110,300
Apr 26, 202430.1730.1729.8630.0129.51170,800
Apr 25, 202429.7729.9729.6429.9729.4781,200
Apr 24, 202429.6729.7729.6129.7029.2145,700
Apr 23, 202429.9230.0829.7529.7629.26630,900
Apr 22, 202429.4029.6629.2829.5329.04248,300
Apr 19, 202429.0329.2829.0329.1928.7040,100
Apr 18, 202428.8129.1228.8128.8728.3939,700
Apr 17, 202428.8529.0628.6828.7828.3062,900
Apr 16, 202428.5528.6028.4528.6028.1291,800
Apr 15, 202428.7328.8328.5528.6628.1861,600
Apr 12, 2024 0.66 Dividend
Apr 12, 202428.3428.6228.3428.3927.92262,000
Apr 11, 202429.8129.8129.3729.4528.31288,700
Apr 10, 202429.5229.6229.3629.4028.26141,900
Apr 9, 202429.6729.7829.3729.7628.61120,600
Apr 8, 202429.4629.6329.4629.4928.3561,000
Apr 5, 202430.0530.0529.6529.7128.5692,600
Apr 4, 202430.5530.5530.0830.0928.9233,500
Apr 3, 202430.2030.2930.0730.1228.95110,700
Apr 2, 202429.7129.8529.7029.8028.64151,200
Apr 1, 202429.7530.1129.6629.6628.5172,800
Mar 28, 202429.9429.9529.8529.9328.77109,500
Mar 27, 202429.7629.9329.7629.8828.7253,500
Mar 26, 202429.7129.7729.5729.5828.43191,100
Mar 25, 202429.4729.5229.4229.4728.3380,300
Mar 22, 202429.5229.5329.4529.5228.3861,100
Mar 21, 202429.5929.7129.4929.5728.4224,200
Mar 20, 202429.4329.5929.3429.5028.3629,700
Mar 19, 202429.3729.6329.3729.4828.3454,800
Mar 18, 202429.6829.7829.4429.4428.3057,100
Mar 15, 202429.8530.1129.8530.0428.8844,100
Mar 14, 202430.2530.3030.0630.1528.9868,100
Mar 13, 202430.2430.4930.2430.2929.1239,300
Mar 12, 202430.3130.4030.1830.4029.2239,200
Mar 11, 202430.4530.4930.1330.1929.0248,900
Mar 8, 202430.6330.7430.5530.6329.44236,200
Mar 7, 202430.5130.7530.5130.5429.3634,700
Mar 6, 202430.1530.3030.0830.1228.9550,400
Mar 5, 202429.7729.9429.7429.7828.6374,600
Mar 4, 202429.8529.9829.7629.7928.6458,600
Mar 1, 202429.8630.0029.7129.8428.6849,300
Feb 29, 202429.8829.8829.6629.7228.5795,300
Feb 28, 202430.2830.2830.0030.0928.9259,000
Feb 27, 202429.7930.1029.7929.9628.8045,300
Feb 26, 202429.8929.8929.7229.8328.6739,100
Feb 23, 202429.8429.9629.7529.8928.7332,400
Feb 22, 202430.0330.0329.7929.8628.70133,200
Feb 21, 202429.8629.9229.7929.8928.7374,600
Feb 20, 202429.8030.1029.8029.9628.8081,100
Feb 16, 202429.2329.4129.2029.4128.2745,800
Feb 15, 202428.9929.1528.8128.8827.7680,000
Feb 14, 202428.5528.6628.4028.5227.4192,900
Feb 13, 202427.9627.9627.5127.7926.71444,100
Feb 12, 202428.3728.3928.1428.1527.06460,700
Feb 9, 202428.0528.3328.0528.3327.2371,500
Feb 8, 202428.0528.2228.0128.1727.0889,300
Feb 7, 202427.9127.9427.6727.7226.6555,100
Feb 6, 202427.9528.0327.8827.9926.9055,700
Feb 5, 202428.0828.2228.0528.1427.0554,300
Feb 2, 202428.3528.3528.0928.1627.0740,800
Feb 1, 202427.9128.2027.9128.1327.04154,800
Jan 31, 202428.3728.4128.0728.0927.0029,100
Jan 30, 202428.3528.3628.2028.2527.1542,900
Jan 29, 202428.2628.4528.1928.4427.3477,600
Jan 26, 202428.1528.2928.0828.0826.9989,000
Jan 25, 202428.1628.2227.8827.9826.9093,900
Jan 24, 202428.2628.3228.1328.1527.06106,000
Jan 23, 202427.7327.7927.6727.7326.6683,900
Jan 22, 202427.8827.9827.8427.8426.7673,800
Jan 19, 202427.8627.8627.6827.7726.6946,200
Jan 18, 202427.7628.0727.7627.9826.90103,300
Jan 17, 202428.8128.8628.5628.7227.61182,300
Jan 16, 202428.5128.7728.3628.7727.6580,400

Related Tickers

SVNDY Seven & i Holdings Co., Ltd.
15.39
-1.54%
 
JSAIY J Sainsbury plc
12.52
-0.87%
 
DNP.WA Dino Polska S.A.
410.00
+3.14%
 
GO Grocery Outlet Holding Corp.
16.34
-2.33%
 
COLR.BR Colruyt Group N.V.
34.82
+0.17%
 
VLGEA Village Super Market, Inc.
31.36
-1.51%
 
KR The Kroger Co.
59.92
+0.72%
 
ACI Albertsons Companies, Inc.
20.73
+0.34%
 
NWC.TO The North West Company Inc.
45.81
-2.30%
 
EMP-A.TO Empire Company Limited
42.55
-2.23%