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

Berlin - Delayed Quote EUR

Koninklijke Ahold Delhaize NV (AHOG.BE)

Compare
33.80
+0.42
+(1.26%)
As of 8:08:13 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202533.8033.8033.8033.8033.80-
Apr 14, 202533.3833.3833.3833.3833.38-
Apr 11, 2025 0.67 Dividend
Apr 11, 202532.7032.7032.7032.7032.70-
Apr 10, 202533.7933.7933.7933.7933.12-
Apr 9, 202532.9432.9432.9432.9432.29-
Apr 8, 202533.1833.1833.1833.1832.52-
Apr 7, 202533.3733.3733.3733.3732.71-
Apr 4, 202534.9334.9334.9334.9334.24-
Apr 3, 202533.9333.9333.9333.9333.26-
Apr 2, 202534.6734.6734.6734.6733.98-
Apr 1, 202534.6234.6234.6234.6233.93-
Mar 31, 202534.1534.1534.1534.1533.47-
Mar 28, 202534.0334.0334.0334.0333.36-
Mar 27, 202534.1134.1134.1134.1133.43-
Mar 26, 202534.2534.2534.2534.2533.57-
Mar 25, 202534.0634.0634.0634.0633.38-
Mar 24, 202534.4534.4534.4534.4533.77-
Mar 21, 202534.1434.1434.1434.1433.46-
Mar 20, 202533.9233.9233.9233.9233.25-
Mar 19, 202534.1934.1934.1934.1933.51-
Mar 18, 202534.1834.1834.1834.1833.50-
Mar 17, 202533.6133.6133.6133.6132.94-
Mar 14, 202534.4034.4034.4034.4033.72-
Mar 13, 202533.7733.7733.7733.7733.10-
Mar 12, 202533.7433.7433.7433.7433.07-
Mar 11, 202534.8434.8434.8434.8434.15-
Mar 10, 202534.4634.4634.4634.4633.78-
Mar 7, 202533.5733.5733.5733.5732.90-
Mar 6, 202534.1634.1634.1634.1633.48-
Mar 5, 202534.7534.7534.7534.7534.06-
Mar 4, 202533.7033.7033.7033.7033.03-
Mar 3, 202534.0934.0934.0934.0933.41-
Feb 28, 202533.5933.5933.5933.5932.92-
Feb 27, 202534.1834.1834.1834.1833.50-
Feb 26, 202534.8434.8434.8434.8434.15-
Feb 25, 202533.7134.3533.7134.3533.67240
Feb 24, 202533.8733.8733.8733.8733.20-
Feb 21, 202533.5633.5633.5633.5632.89-
Feb 20, 202533.8733.8733.8733.8733.20-
Feb 19, 202534.1134.1134.1134.1133.43-
Feb 18, 202534.3534.3534.3534.3533.67-
Feb 17, 202534.1034.1034.1034.1033.42-
Feb 14, 202534.4734.4734.4734.4733.79-
Feb 13, 202533.8433.8433.8433.8433.17-
Feb 12, 202534.5534.5534.5534.5533.86-
Feb 11, 202535.2835.2835.2835.2834.58-
Feb 10, 202535.1935.1935.1935.1934.49-
Feb 7, 202534.9934.9934.9934.9934.30-
Feb 6, 202534.9734.9734.9734.9734.28-
Feb 5, 202534.7534.7534.7534.7534.06-
Feb 4, 202534.1334.1334.1334.1333.45-
Feb 3, 202533.2733.2733.2733.2732.6134
Jan 31, 202534.5234.5234.5234.5233.84-
Jan 30, 202534.3434.3434.3434.3433.66-
Jan 29, 202534.3934.3934.3934.3933.71-
Jan 28, 202533.8133.8133.8133.8133.14-
Jan 27, 202533.0933.0933.0933.0932.43-
Jan 24, 202533.9033.9033.9033.9033.23-
Jan 23, 202533.8833.8833.8833.8833.21-
Jan 22, 202534.3534.3534.3534.3533.67-
Jan 21, 202534.1134.1134.1134.1133.43-
Jan 20, 202533.9333.9333.9333.9333.26-
Jan 17, 202533.2733.2733.2733.2732.61-
Jan 16, 202533.1833.1833.1833.1832.52-
Jan 15, 202532.5232.5232.5232.5231.88-
Jan 14, 202532.4832.4832.4832.4831.84-
Jan 13, 202532.4432.4432.4432.4431.80-
Jan 10, 202532.5032.5032.5032.5031.86-
Jan 9, 202532.2932.2932.2932.2931.65-
Jan 8, 202532.2632.2632.2632.2631.62-
Jan 7, 202531.5431.5431.5431.5430.91-
Jan 6, 202532.2032.2032.2032.2031.56-
Jan 3, 202531.6631.6631.6631.6631.03-
Jan 2, 202531.3331.3331.3331.3330.71-
Dec 30, 202431.2331.2331.2331.2330.61-
Dec 27, 202430.8130.8130.8130.8130.20-
Dec 23, 202431.2231.2231.2231.2230.60-
Dec 20, 202431.2731.2731.2731.2730.65-
Dec 19, 202431.1931.1931.1931.1930.57-
Dec 18, 202431.8631.8631.8631.8631.23-
Dec 17, 202431.9831.9831.9831.9831.35-
Dec 16, 202432.3232.3232.3232.3231.68-
Dec 13, 202432.1232.1232.1232.1231.48-
Dec 12, 202432.1432.1432.1432.1431.50-
Dec 11, 202432.2432.2432.2432.2431.60-
Dec 10, 202431.9631.9631.9631.9631.33-
Dec 9, 202432.4432.4432.4432.4431.80-
Dec 6, 202433.1533.1533.1533.1532.49-
Dec 5, 202432.8232.8232.8232.8232.17-
Dec 4, 202432.7832.7832.7832.7832.13-
Dec 3, 202432.6932.6932.6932.6932.04-
Dec 2, 202432.4832.4832.4832.4831.84-
Nov 29, 202432.6032.6032.6032.6031.95-
Nov 28, 202432.9832.9832.9832.9832.33-
Nov 27, 202432.4532.4532.4532.4531.81-
Nov 26, 202432.4432.4432.4432.4431.80-
Nov 25, 202433.0033.0032.8232.8232.1710,000
Nov 22, 202432.3032.3032.3032.3031.66-
Nov 21, 202432.7232.7232.7232.7232.07-
Nov 20, 202432.6832.6832.6832.6832.03-
Nov 19, 202432.5832.5832.5832.5831.93-
Nov 18, 202432.3732.3732.3732.3731.73-
Nov 15, 202432.0732.0732.0732.0731.43-
Nov 14, 202432.0332.0332.0332.0331.39-
Nov 13, 202432.0132.0132.0132.0131.38-
Nov 12, 202432.4132.4132.4132.4131.77-
Nov 11, 202432.2932.2932.2932.2931.65-
Nov 8, 202431.9931.9931.9931.9931.36-
Nov 7, 202431.9731.9731.9731.9731.34-
Nov 6, 202430.9330.9330.9330.9330.32-
Nov 5, 202430.8230.8230.8230.8230.21-
Nov 4, 202430.6930.6930.6930.6930.08-
Nov 1, 202430.2930.2930.2930.2929.69-
Oct 31, 202430.2130.2130.2130.2129.61-
Oct 30, 202430.7330.7330.7330.7330.12-
Oct 29, 202431.1131.1131.1131.1130.49-
Oct 28, 202430.7930.7930.7930.7930.18-
Oct 25, 202430.3430.3430.3430.3429.74-
Oct 24, 202430.6730.6730.6730.6730.06-
Oct 23, 202430.4930.4930.4930.4929.89-
Oct 22, 202430.3530.3530.3530.3529.75-
Oct 21, 202430.6530.6530.6530.6530.04-
Oct 18, 202430.4730.4730.4730.4729.87-
Oct 17, 202430.4330.4330.4330.4329.83-
Oct 16, 202430.4630.4630.4630.4629.86-
Oct 15, 202430.0930.0930.0930.0929.49-
Oct 14, 202431.1531.1531.1531.1530.53-
Oct 11, 202431.0831.0831.0831.0830.46-
Oct 10, 202431.0231.0231.0231.0230.40-
Oct 9, 202430.9730.9730.9730.9730.36-
Oct 8, 202430.5330.5330.5330.5329.92-
Oct 7, 202430.6030.6030.6030.6029.99-
Oct 4, 202430.7230.7230.7230.7230.11-
Oct 3, 202430.7130.7130.7130.7130.10-
Oct 2, 202431.1931.1931.1931.1930.57-
Oct 1, 202431.0831.0831.0831.0830.46-
Sep 30, 202431.0431.0431.0431.0430.42-
Sep 27, 202430.8030.8030.8030.8030.19-
Sep 26, 202431.2831.2831.2831.2830.66-
Sep 25, 202430.9430.9430.9430.9430.33-
Sep 24, 202431.0531.0531.0531.0530.43-
Sep 23, 202430.6830.6830.6830.6830.07-
Sep 20, 202430.4030.4030.4030.4029.80-
Sep 19, 202430.9830.9830.9830.9830.37-
Sep 18, 202431.1131.1131.1131.1130.49-
Sep 17, 202430.9530.9530.9530.9530.34-
Sep 16, 202430.7930.7930.7930.7930.18-
Sep 13, 202430.9530.9530.9530.9530.34-
Sep 12, 202430.9630.9630.9630.9630.35-
Sep 11, 202430.9930.9930.9930.9930.38-
Sep 10, 202430.7730.7730.7730.7730.16-
Sep 9, 202431.1931.1931.1931.1930.57-
Sep 6, 202430.8630.8630.8630.8630.25-
Sep 5, 202431.1331.1331.1331.1330.51-
Sep 4, 202431.0531.0531.0531.0530.43-
Sep 3, 202431.1531.1531.1531.1530.53-
Sep 2, 202431.0431.0431.0431.0430.42-
Aug 30, 202430.7430.7430.7430.7430.13-
Aug 29, 202430.7630.7630.7630.7630.15-
Aug 28, 202430.7030.7030.7030.7030.09-
Aug 27, 202430.3230.3230.3230.3229.72-
Aug 26, 202430.1230.1230.1230.1229.52-
Aug 23, 202430.1630.1630.1630.1629.56-
Aug 22, 202430.0730.0730.0730.0729.47-
Aug 21, 202429.9729.9729.9729.9729.38-
Aug 20, 202430.2430.2430.2430.2429.64-
Aug 19, 202429.8629.8629.8629.8629.27-
Aug 16, 202430.0530.0530.0530.0529.45-
Aug 15, 202429.7729.7729.7729.7729.18-
Aug 14, 202429.4629.4629.4629.4628.88-
Aug 13, 202429.7329.7329.7329.7329.14-
Aug 12, 202429.8529.8529.8529.8529.26-
Aug 9, 2024 0.50 Dividend
Aug 9, 202429.9029.9029.9029.9029.31-
Aug 8, 202430.3630.3630.3630.3629.27-
Aug 7, 202429.0229.0229.0229.0227.98-
Aug 6, 202429.3929.3929.3929.3928.33-
Aug 5, 202429.5529.5529.5529.5528.49-
Aug 2, 202429.2429.2429.2429.2428.19-
Aug 1, 202429.7329.7329.7329.7328.66-
Jul 31, 202429.8529.8529.8529.8528.78-
Jul 30, 202429.8929.8929.8929.8928.81-
Jul 29, 202429.7329.7329.7329.7328.66-
Jul 26, 202429.3629.3629.3629.3628.30-
Jul 25, 202429.5029.5029.5029.5028.44-
Jul 24, 202429.4529.4529.4529.4528.39-
Jul 23, 202429.7329.7329.7329.7328.66-
Jul 22, 202429.6029.6029.6029.6028.54-
Jul 19, 202429.6129.6129.6129.6128.54-
Jul 18, 202429.0729.0729.0729.0728.02-
Jul 17, 202428.9728.9728.9728.9727.93-
Jul 16, 202428.3528.3528.3528.3527.33-
Jul 15, 202428.6328.6328.6328.6327.60-
Jul 12, 202428.6628.6628.6628.6627.63-
Jul 11, 202428.7228.7228.7228.7227.69-
Jul 10, 202428.2128.2128.2128.2127.20-
Jul 9, 202428.1928.1928.1928.1927.18-
Jul 8, 202428.0328.0328.0328.0327.02-
Jul 5, 202428.1328.1328.1328.1327.12-
Jul 4, 202428.0528.0528.0528.0527.04-
Jul 3, 202427.9927.9927.9927.9926.98-
Jul 2, 202427.8527.8527.8527.8526.85-
Jul 1, 202427.9927.9927.9927.9926.98-
Jun 28, 202427.9127.9127.9127.9126.91-
Jun 27, 202427.9127.9127.9127.9126.91-
Jun 26, 202428.1428.1428.1428.1427.13-
Jun 25, 202428.1328.1328.1328.1327.12-
Jun 24, 202428.0928.0928.0928.0927.08-
Jun 21, 202428.1628.1628.1628.1627.15-
Jun 20, 202428.2328.2328.2328.2327.21-
Jun 19, 202428.1928.1928.1928.1927.18-
Jun 18, 202428.1928.1928.1928.1927.18-
Jun 17, 202428.0328.0328.0328.0327.02-
Jun 14, 202428.1128.1128.1128.1127.10-
Jun 13, 202427.9027.9027.9027.9026.90-
Jun 12, 202428.3428.3428.3428.3427.32-
Jun 11, 202428.1128.1128.1128.1127.10-
Jun 10, 202427.7527.7527.7527.7526.75-
Jun 7, 202428.1028.1028.1028.1027.09-
Jun 6, 202428.2028.2028.2028.2027.19-
Jun 5, 202428.7428.7428.7428.7427.71-
Jun 4, 202428.6528.6528.6528.6527.62-
Jun 3, 202428.8228.8228.8228.8227.78-
May 31, 202428.5828.5828.5828.5827.55-
May 30, 202428.4628.4628.4628.4627.44-
May 29, 202428.7228.7228.7228.7227.69-
May 28, 202429.0629.0629.0629.0628.01-
May 27, 202428.8528.8528.8528.8527.81-
May 24, 202428.9128.9128.9128.9127.87-
May 23, 202429.6029.6029.6029.6028.54-
May 22, 202429.6229.6229.6229.6228.55-
May 21, 202429.3929.3929.3929.3928.33-
May 20, 202429.3029.3029.3029.3028.25-
May 17, 202429.2629.2629.2629.2628.21-
May 16, 202429.0729.0729.0729.0728.02-
May 15, 202429.1829.1829.1829.1828.13-
May 14, 202429.8029.8029.8029.8028.73-
May 13, 202429.7029.7029.7029.7028.63-
May 10, 202429.4829.4829.4829.4828.42-
May 9, 202428.8028.8028.8028.8027.76-
May 8, 202428.0128.0128.0128.0127.00-
May 7, 202428.1328.1328.1328.1327.12-
May 6, 202428.1428.1428.1428.1427.13-
May 3, 202428.1628.1628.1628.1627.15-
May 2, 202428.3428.3428.3428.3427.32-
Apr 30, 202428.1528.1528.1528.1527.14-
Apr 29, 202428.1028.1028.1028.1027.09-
Apr 26, 202427.9127.9127.9127.9126.91-
Apr 25, 202427.6227.6227.6227.6226.63-
Apr 24, 202427.9227.9227.9227.9226.92-
Apr 23, 202427.8827.8827.8827.8826.88-
Apr 22, 202427.6527.6527.6527.6526.66-
Apr 19, 202426.6926.6926.6926.6925.73-
Apr 18, 202427.0327.0327.0327.0326.06-
Apr 17, 202426.7026.7026.7026.7025.74-
Apr 16, 202426.7326.7326.7326.7325.77-
Apr 15, 202426.7826.7826.7826.7825.82-