Frankfurt - Delayed Quote EUR

Koninklijke Ahold Delhaize N.V. (AHOG.F)

Compare
31.31 -0.01 (-0.03%)
As of 4:06:48 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 27, 2024 31.19 31.31 31.19 31.31 31.31 71
Dec 23, 2024 31.19 31.32 31.19 31.32 31.32 2,084
Dec 20, 2024 31.37 31.37 31.22 31.37 31.37 100
Dec 19, 2024 31.26 31.26 31.26 31.26 31.26 -
Dec 18, 2024 31.81 31.84 31.67 31.67 31.67 64
Dec 17, 2024 32.00 32.00 31.91 31.91 31.91 335
Dec 16, 2024 32.25 32.25 32.04 32.04 32.04 340
Dec 13, 2024 32.08 32.08 32.08 32.08 32.08 -
Dec 12, 2024 31.98 32.13 31.98 32.13 32.13 118
Dec 11, 2024 32.14 32.14 32.14 32.14 32.14 -
Dec 10, 2024 31.96 32.22 31.96 32.22 32.22 125
Dec 9, 2024 32.39 32.39 32.39 32.39 32.39 -
Dec 6, 2024 33.13 33.13 33.13 33.13 33.13 -
Dec 5, 2024 32.72 32.72 32.72 32.72 32.72 -
Dec 4, 2024 32.70 32.92 32.70 32.92 32.92 835
Dec 3, 2024 32.60 32.60 32.60 32.60 32.60 -
Dec 2, 2024 32.51 32.51 32.51 32.51 32.51 -
Nov 29, 2024 32.55 32.55 32.55 32.55 32.55 -
Nov 28, 2024 32.84 32.84 32.84 32.84 32.84 -
Nov 27, 2024 32.43 32.43 32.43 32.43 32.43 -
Nov 26, 2024 32.52 32.62 32.52 32.62 32.62 2
Nov 25, 2024 32.84 33.00 32.84 33.00 33.00 200
Nov 22, 2024 32.25 32.39 32.25 32.39 32.39 600
Nov 21, 2024 32.69 32.69 32.34 32.34 32.34 154
Nov 20, 2024 32.75 32.75 32.75 32.75 32.75 3
Nov 19, 2024 32.50 32.50 32.10 32.47 32.47 1,730
Nov 18, 2024 32.39 32.39 32.39 32.39 32.39 -
Nov 15, 2024 31.96 32.11 31.96 32.11 32.11 256
Nov 14, 2024 32.03 32.44 32.03 32.12 32.12 85
Nov 13, 2024 32.02 32.07 32.02 32.07 32.07 1,000
Nov 12, 2024 32.50 32.50 32.50 32.50 32.50 -
Nov 11, 2024 32.41 32.41 32.41 32.41 32.41 -
Nov 8, 2024 31.99 31.99 31.99 31.99 31.99 -
Nov 7, 2024 31.94 32.09 31.94 32.09 32.09 16
Nov 6, 2024 30.90 32.92 30.90 31.87 31.87 654
Nov 5, 2024 30.73 30.73 30.60 30.60 30.60 55
Nov 4, 2024 30.58 30.58 30.58 30.58 30.58 -
Nov 1, 2024 30.25 30.25 30.25 30.25 30.25 -
Oct 31, 2024 30.18 30.23 30.18 30.23 30.23 1,340
Oct 30, 2024 30.69 30.69 30.69 30.69 30.69 -
Oct 29, 2024 30.94 30.94 30.94 30.94 30.94 -
Oct 28, 2024 30.75 30.75 30.75 30.75 30.75 -
Oct 25, 2024 30.43 30.43 30.43 30.43 30.43 -
Oct 24, 2024 30.38 30.38 30.38 30.38 30.38 -
Oct 23, 2024 30.43 30.43 30.43 30.43 30.43 -
Oct 22, 2024 30.55 30.55 30.31 30.31 30.31 102
Oct 21, 2024 30.75 30.75 30.48 30.48 30.48 614
Oct 18, 2024 30.38 30.63 30.38 30.63 30.63 1,600
Oct 17, 2024 30.10 30.10 30.10 30.10 30.10 -
Oct 16, 2024 30.46 30.46 30.25 30.27 30.27 2,548
Oct 15, 2024 30.04 30.46 29.99 30.46 30.46 481
Oct 14, 2024 31.10 31.10 30.01 30.01 30.01 110
Oct 11, 2024 31.04 31.04 31.04 31.04 31.04 -
Oct 10, 2024 31.08 31.35 31.08 31.33 31.33 312
Oct 9, 2024 30.87 30.87 30.87 30.87 30.87 -
Oct 8, 2024 30.65 30.65 30.65 30.65 30.65 100
Oct 7, 2024 30.61 30.61 30.61 30.61 30.61 -
Oct 4, 2024 30.68 30.68 30.68 30.68 30.68 -
Oct 3, 2024 30.65 30.65 30.65 30.65 30.65 150
Oct 2, 2024 31.21 31.21 30.97 30.97 30.97 20
Oct 1, 2024 30.98 31.12 30.98 31.12 31.12 125
Sep 30, 2024 30.99 30.99 30.99 30.99 30.99 -
Sep 27, 2024 30.81 31.19 30.81 31.15 31.15 13
Sep 26, 2024 31.26 31.26 30.75 30.76 30.76 2,303
Sep 25, 2024 30.91 31.14 30.91 31.14 31.14 126
Sep 24, 2024 30.93 30.93 30.88 30.88 30.88 360
Sep 23, 2024 30.74 30.74 30.74 30.74 30.74 300
Sep 20, 2024 30.56 30.56 30.56 30.56 30.56 4
Sep 19, 2024 30.94 30.94 30.47 30.47 30.47 80
Sep 18, 2024 31.05 31.05 31.05 31.05 31.05 -
Sep 17, 2024 31.01 31.01 31.01 31.01 31.01 -
Sep 16, 2024 30.81 30.91 30.81 30.91 30.91 64
Sep 13, 2024 30.87 30.87 30.87 30.87 30.87 -
Sep 12, 2024 30.91 30.91 30.85 30.87 30.87 1,730
Sep 11, 2024 30.97 31.00 30.85 31.00 31.00 1,292
Sep 10, 2024 30.83 31.05 30.83 31.05 31.05 822
Sep 9, 2024 31.09 31.09 31.09 31.09 31.09 -
Sep 6, 2024 30.91 30.91 30.91 30.91 30.91 -
Sep 5, 2024 31.07 31.07 31.07 31.07 31.07 -
Sep 4, 2024 31.07 31.07 31.07 31.07 31.07 -
Sep 3, 2024 31.09 31.24 31.09 31.24 31.24 45
Sep 2, 2024 30.99 31.25 30.99 31.25 31.25 48
Aug 30, 2024 30.76 30.88 30.76 30.88 30.88 5
Aug 29, 2024 30.87 30.87 30.87 30.87 30.87 39
Aug 28, 2024 30.55 30.71 30.55 30.71 30.71 10
Aug 27, 2024 30.25 30.25 30.25 30.25 30.25 -
Aug 26, 2024 30.06 30.06 30.06 30.06 30.06 -
Aug 23, 2024 30.16 30.16 30.16 30.16 30.16 -
Aug 22, 2024 30.00 30.00 30.00 30.00 30.00 -
Aug 21, 2024 29.94 29.94 29.91 29.91 29.91 400
Aug 20, 2024 30.26 30.26 30.26 30.26 30.26 3
Aug 19, 2024 29.86 30.01 29.86 30.01 30.01 250
Aug 16, 2024 30.10 30.10 29.95 29.95 29.95 1,070
Aug 15, 2024 29.82 30.04 29.82 30.04 30.04 200
Aug 14, 2024 29.76 29.76 29.76 29.76 29.76 -
Aug 13, 2024 29.67 29.67 29.67 29.67 29.67 -
Aug 12, 2024 29.85 29.85 29.85 29.85 29.85 -
Aug 9, 2024 0.50 Dividend
Aug 9, 2024 30.43 30.43 30.43 30.43 30.43 -
Aug 8, 2024 30.50 30.56 30.50 30.53 30.03 490
Aug 7, 2024 29.30 30.80 29.30 30.39 29.89 382
Aug 6, 2024 29.50 29.50 29.44 29.44 28.96 180
Aug 5, 2024 29.46 29.46 29.30 29.30 28.82 594
Aug 2, 2024 29.20 30.22 29.20 30.22 29.73 440
Aug 1, 2024 29.65 29.89 29.65 29.82 29.33 1,440
Jul 31, 2024 30.04 30.04 29.82 29.82 29.33 80
Jul 30, 2024 29.83 29.83 29.69 29.76 29.27 3,070
Jul 29, 2024 29.77 29.96 29.76 29.93 29.44 1,307
Jul 26, 2024 29.25 29.25 29.25 29.25 28.77 -
Jul 25, 2024 29.59 29.59 29.59 29.59 29.11 -
Jul 24, 2024 29.42 29.42 29.42 29.42 28.94 -
Jul 23, 2024 29.86 29.86 29.86 29.86 29.37 1
Jul 22, 2024 29.68 29.68 29.68 29.68 29.19 4
Jul 19, 2024 29.57 29.57 29.57 29.57 29.09 -
Jul 18, 2024 29.09 29.76 29.09 29.76 29.27 140
Jul 17, 2024 28.59 29.07 28.59 29.07 28.59 340
Jul 16, 2024 28.40 28.40 28.40 28.40 27.93 -
Jul 15, 2024 28.65 28.65 28.56 28.56 28.09 110
Jul 12, 2024 28.80 28.90 28.80 28.90 28.43 64
Jul 11, 2024 28.77 28.77 28.77 28.77 28.30 -
Jul 10, 2024 28.14 28.65 28.14 28.65 28.18 60
Jul 9, 2024 28.07 28.28 28.07 28.28 27.82 130
Jul 8, 2024 28.02 28.02 28.02 28.02 27.56 -
Jul 5, 2024 27.99 28.18 27.99 28.18 27.72 307
Jul 4, 2024 27.95 28.05 27.95 28.03 27.57 302
Jul 3, 2024 27.83 27.83 27.83 27.83 27.37 80
Jul 2, 2024 27.83 27.83 27.71 27.74 27.29 361
Jul 1, 2024 27.89 27.89 27.80 27.80 27.34 50
Jun 28, 2024 27.80 27.80 27.80 27.80 27.34 -
Jun 27, 2024 27.79 27.95 27.78 27.82 27.36 405
Jun 26, 2024 28.10 28.10 28.10 28.10 27.64 -
Jun 25, 2024 27.92 28.13 27.92 28.12 27.66 2,057
Jun 24, 2024 28.16 28.16 28.16 28.16 27.70 -
Jun 21, 2024 28.09 28.09 28.09 28.09 27.63 -
Jun 20, 2024 28.30 28.30 28.09 28.10 27.64 1,005
Jun 19, 2024 28.19 28.20 28.19 28.20 27.74 200
Jun 18, 2024 28.14 28.14 28.14 28.14 27.68 -
Jun 17, 2024 28.04 28.04 28.04 28.04 27.58 -
Jun 14, 2024 28.10 28.13 27.88 27.90 27.44 1,034
Jun 13, 2024 27.73 27.73 27.73 27.73 27.28 -
Jun 12, 2024 28.20 28.20 27.90 28.02 27.56 1,001
Jun 11, 2024 28.12 28.12 28.12 28.12 27.66 -
Jun 10, 2024 27.90 28.15 27.90 28.13 27.67 3,200
Jun 7, 2024 28.04 28.04 28.04 28.04 27.58 -
Jun 6, 2024 28.14 28.14 28.14 28.14 27.68 -
Jun 5, 2024 28.79 28.79 28.79 28.79 28.32 100
Jun 4, 2024 28.57 28.58 28.57 28.58 28.11 105
Jun 3, 2024 28.64 28.78 28.64 28.78 28.31 208
May 31, 2024 28.54 28.62 28.54 28.62 28.15 20
May 30, 2024 28.62 28.62 28.52 28.52 28.05 1,750
May 29, 2024 28.67 28.67 28.67 28.67 28.20 -
May 28, 2024 28.99 28.99 28.99 28.99 28.52 -
May 27, 2024 28.92 29.12 28.92 29.10 28.62 900
May 24, 2024 28.89 28.89 28.73 28.80 28.33 154
May 23, 2024 29.47 29.47 29.47 29.47 28.99 -
May 22, 2024 29.50 29.53 29.50 29.53 29.05 1,000
May 21, 2024 29.35 29.35 29.35 29.35 28.87 -
May 20, 2024 29.50 29.50 29.50 29.50 29.02 5
May 17, 2024 29.10 29.10 29.10 29.10 28.62 -
May 16, 2024 28.99 29.10 28.99 29.10 28.62 792
May 15, 2024 29.53 29.53 29.53 29.53 29.05 -
May 14, 2024 29.76 29.76 29.76 29.76 29.27 -
May 13, 2024 29.64 29.64 29.64 29.64 29.15 -
May 10, 2024 29.42 29.90 29.42 29.90 29.41 139
May 9, 2024 28.81 28.81 28.81 28.81 28.34 -
May 8, 2024 28.18 29.42 28.18 29.08 28.60 2,495
May 7, 2024 28.04 28.04 28.04 28.04 27.58 -
May 6, 2024 28.08 28.10 28.08 28.10 27.64 144
May 3, 2024 28.11 28.22 28.11 28.22 27.76 100
May 2, 2024 28.40 28.40 28.06 28.06 27.60 50
Apr 30, 2024 28.02 28.36 28.02 28.36 27.90 140
Apr 29, 2024 27.98 28.15 27.98 28.12 27.66 300
Apr 26, 2024 27.91 27.91 27.78 27.78 27.33 347
Apr 25, 2024 27.64 27.64 27.64 27.64 27.19 -
Apr 24, 2024 27.90 27.90 27.90 27.90 27.44 1
Apr 23, 2024 27.83 27.83 27.83 27.83 27.37 -
Apr 22, 2024 27.73 27.73 27.68 27.68 27.23 305
Apr 19, 2024 26.80 27.22 26.80 27.22 26.77 430
Apr 18, 2024 26.94 27.12 26.94 27.08 26.64 1,300
Apr 17, 2024 26.72 26.72 26.72 26.72 26.28 -
Apr 16, 2024 26.71 26.83 26.71 26.83 26.39 50
Apr 15, 2024 26.61 26.61 26.61 26.61 26.17 -
Apr 12, 2024 0.61 Dividend
Apr 12, 2024 26.83 26.88 26.56 26.88 26.44 919
Apr 11, 2024 27.17 27.51 27.17 27.29 26.24 817
Apr 10, 2024 27.20 27.49 27.20 27.49 26.44 520
Apr 9, 2024 27.21 27.21 27.21 27.21 26.17 -
Apr 8, 2024 27.54 27.54 27.00 27.23 26.19 2,730
Apr 5, 2024 27.64 27.64 27.64 27.64 26.58 -
Apr 4, 2024 27.74 28.03 27.74 28.03 26.95 100
Apr 3, 2024 27.55 27.90 27.55 27.84 26.77 575
Apr 2, 2024 27.64 27.78 27.64 27.78 26.71 728
Mar 28, 2024 27.57 27.57 27.57 27.57 26.51 -
Mar 27, 2024 27.33 27.59 27.33 27.58 26.53 2,655
Mar 26, 2024 27.08 27.08 27.08 27.08 26.05 -
Mar 25, 2024 27.24 27.26 27.10 27.15 26.10 288
Mar 22, 2024 27.10 27.10 27.10 27.10 26.07 1
Mar 21, 2024 27.14 27.14 27.05 27.05 26.01 890
Mar 20, 2024 27.30 27.30 26.97 26.97 25.93 157
Mar 19, 2024 27.04 27.04 27.04 27.04 26.00 -
Mar 18, 2024 27.52 27.52 27.22 27.22 26.17 183
Mar 15, 2024 27.41 27.41 27.41 27.41 26.35 -
Mar 14, 2024 27.61 27.61 27.61 27.61 26.55 -
Mar 13, 2024 27.75 27.82 27.75 27.82 26.75 40
Mar 12, 2024 27.58 27.80 27.58 27.80 26.73 50
Mar 11, 2024 27.84 27.98 27.60 27.60 26.54 240
Mar 8, 2024 27.83 28.00 27.83 28.00 26.93 7
Mar 7, 2024 27.60 27.60 27.60 27.60 26.54 125
Mar 6, 2024 27.42 27.42 27.42 27.42 26.36 -
Mar 5, 2024 27.25 27.25 27.25 27.25 26.20 -
Mar 4, 2024 27.42 27.59 27.42 27.44 26.39 773
Mar 1, 2024 27.51 27.68 27.51 27.66 26.59 440
Feb 29, 2024 27.68 27.68 27.68 27.68 26.62 -
Feb 28, 2024 27.79 27.91 27.79 27.91 26.83 115
Feb 27, 2024 27.41 27.71 27.41 27.71 26.65 1,895
Feb 26, 2024 27.44 27.55 27.44 27.55 26.49 655
Feb 23, 2024 27.56 27.56 27.43 27.43 26.38 105
Feb 22, 2024 27.72 27.72 27.72 27.72 26.66 -
Feb 21, 2024 27.67 27.70 27.67 27.70 26.64 5
Feb 20, 2024 27.68 27.80 27.52 27.80 26.73 85
Feb 19, 2024 27.20 27.43 27.20 27.43 26.38 150
Feb 16, 2024 26.84 26.84 26.84 26.84 25.81 -
Feb 15, 2024 26.73 26.93 26.59 26.93 25.90 145
Feb 14, 2024 26.08 27.26 26.08 26.83 25.80 837
Feb 13, 2024 26.20 26.44 25.88 26.00 25.00 650
Feb 12, 2024 26.18 26.33 26.18 26.33 25.32 100
Feb 9, 2024 26.14 26.15 26.14 26.15 25.14 200
Feb 8, 2024 25.78 26.00 25.78 26.00 25.00 518
Feb 7, 2024 25.97 25.97 25.80 25.85 24.86 234
Feb 6, 2024 26.07 26.07 26.07 26.07 25.07 -
Feb 5, 2024 26.05 26.27 26.05 26.17 25.17 1,998
Feb 2, 2024 25.92 26.23 25.92 26.23 25.22 355
Feb 1, 2024 25.83 26.05 25.83 25.90 24.91 366
Jan 31, 2024 25.99 26.23 25.99 26.17 25.16 1,513
Jan 30, 2024 26.15 26.15 26.15 26.15 25.14 -
Jan 29, 2024 26.06 26.20 25.98 26.20 25.19 1,283
Jan 26, 2024 26.20 26.20 25.99 25.99 24.99 100
Jan 25, 2024 25.98 25.98 25.97 25.97 24.97 43
Jan 24, 2024 25.55 26.02 25.51 25.89 24.90 196
Jan 23, 2024 25.61 25.61 25.57 25.57 24.58 250
Jan 22, 2024 25.76 25.76 25.54 25.61 24.63 345
Jan 19, 2024 25.65 25.65 25.65 25.65 24.66 -
Jan 18, 2024 26.44 26.44 25.80 25.80 24.81 609
Jan 17, 2024 26.36 26.36 26.36 26.36 25.35 -
Jan 16, 2024 26.39 26.39 26.39 26.39 25.37 -
Jan 15, 2024 26.67 26.67 26.51 26.51 25.49 1,343
Jan 12, 2024 26.98 26.98 26.54 26.56 25.54 2,538
Jan 11, 2024 26.73 27.00 26.73 26.97 25.93 270
Jan 10, 2024 26.75 26.93 26.75 26.83 25.80 1,150
Jan 9, 2024 26.93 26.99 26.93 26.99 25.95 1,220
Jan 8, 2024 26.88 26.88 26.88 26.88 25.84 -
Jan 5, 2024 26.93 26.93 26.73 26.83 25.80 880
Jan 4, 2024 27.16 27.17 26.94 27.13 26.09 406
Jan 3, 2024 26.94 27.16 26.94 27.16 26.12 60
Jan 2, 2024 25.20 26.68 25.20 26.68 25.66 1,365
Dec 29, 2023 26.16 26.16 26.04 26.04 25.04 229
Dec 28, 2023 26.09 26.13 26.09 26.13 25.12 85
Dec 27, 2023 26.30 26.30 26.08 26.13 25.12 396