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

Frankfurt - Delayed Quote EUR

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

Compare
34.17
+0.35
+(1.03%)
As of 1:12:10 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202533.8034.1733.8034.1734.17370
Apr 14, 202533.2933.8233.2933.8233.8220
Apr 11, 2025 0.67 Dividend
Apr 11, 202533.6733.6732.9333.3233.32230
Apr 10, 202534.1934.4233.1133.1132.44260
Apr 9, 202532.6632.8232.5732.5731.9140
Apr 8, 202533.1633.5932.7232.7532.09670
Apr 7, 202534.1034.1033.0233.2232.551,635
Apr 4, 202535.0235.0234.6434.6533.951,097
Apr 3, 202534.0035.1334.0035.0534.34935
Apr 2, 202534.4434.5834.4434.5633.86400
Apr 1, 202534.5934.7334.5334.5333.83270
Mar 31, 202534.2634.5734.2634.5333.83633
Mar 28, 202534.0034.5034.0034.5033.80140
Mar 27, 202533.9034.2233.9034.2233.53400
Mar 26, 202534.1534.1534.1534.1533.46-
Mar 25, 202533.8934.3033.8934.3033.6110
Mar 24, 202534.5234.5234.1534.1933.50110
Mar 21, 202534.0534.1333.9934.0833.392,936
Mar 20, 202534.0034.0034.0034.0033.313
Mar 19, 202533.9133.9633.9133.9633.27100
Mar 18, 202534.3034.3033.8534.1733.48374
Mar 17, 202533.8634.2233.8634.2233.53765
Mar 14, 202534.5134.5133.7533.8233.141,880
Mar 13, 202533.7633.7633.7633.7633.08-
Mar 12, 202533.9133.9133.9133.9133.22-
Mar 11, 202534.7734.7733.9033.9033.21750
Mar 10, 202534.6934.7334.4634.7334.032,256
Mar 7, 202533.5033.7533.5033.7533.075,065
Mar 6, 202533.8334.2033.8334.2033.5187
Mar 5, 202534.9934.9933.9233.9233.23250
Mar 4, 202533.7034.0133.7034.0133.3250
Mar 3, 202534.0834.0833.9833.9833.291,324
Feb 28, 202533.6233.6233.6233.6232.94-
Feb 27, 202534.0834.0834.0834.0833.39-
Feb 26, 202534.8334.8334.8334.8334.13-
Feb 25, 202533.7334.4233.7334.4233.72200
Feb 24, 202533.7733.8133.6833.6833.00602
Feb 21, 202533.4433.4433.4433.4432.76-
Feb 20, 202533.9633.9633.5033.5032.82147
Feb 19, 202533.9233.9233.6633.6632.98600
Feb 18, 202534.2734.2734.1434.1433.45350
Feb 17, 202534.3234.3234.3234.3233.6360
Feb 14, 202534.3634.3634.2434.2433.55750
Feb 13, 202533.8733.8733.8733.8733.18-
Feb 12, 202534.6434.6433.7233.7233.04939
Feb 11, 202535.1835.7535.1835.6734.9510,070
Feb 10, 202535.0935.0935.0935.0934.38-
Feb 7, 202534.9234.9234.9234.9234.21-
Feb 6, 202535.0335.1335.0035.0034.29256
Feb 5, 202534.7035.0034.7035.0034.29323
Feb 4, 202534.0534.1334.0534.1333.4430
Feb 3, 202533.5833.5833.5833.5832.90-
Jan 31, 202534.2934.2934.1934.1933.50500
Jan 30, 202534.1334.1334.1334.1333.44-
Jan 29, 202534.2134.2134.2134.2133.52-
Jan 28, 202533.8134.2833.8134.2833.595,000
Jan 27, 202532.8033.8832.8033.8833.19467
Jan 24, 202533.9733.9733.9733.9733.28-
Jan 23, 202533.8333.8333.8333.8333.15-
Jan 22, 202534.3834.3833.9533.9733.283,830
Jan 21, 202534.0934.2334.0934.2333.5410
Jan 20, 202534.0434.0434.0434.0433.353
Jan 17, 202533.3433.6733.3433.6732.99116
Jan 16, 202532.9733.2432.9733.1632.49300
Jan 15, 202532.4233.0032.4233.0032.33150
Jan 14, 202532.3032.3232.3032.3231.67150
Jan 13, 202532.3132.3132.2132.2131.56645
Jan 10, 202532.4332.5832.4332.5831.92200
Jan 9, 202532.2432.5732.2432.5431.8817,656
Jan 8, 202532.2632.2632.2632.2631.61-
Jan 7, 202532.0432.0431.9431.9431.2910
Jan 6, 202531.9031.9031.5631.5630.92165
Jan 3, 202531.6331.9831.6331.9831.33410
Jan 2, 202531.4331.5631.4031.5330.89670
Dec 30, 202431.2531.3531.2531.3530.7299
Dec 27, 202431.1931.3131.1931.3130.6871
Dec 23, 202431.1931.3231.1931.3230.692,084
Dec 20, 202431.3731.3731.2231.3730.74100
Dec 19, 202431.2631.2631.2631.2630.63-
Dec 18, 202431.8131.8431.6731.6731.0364
Dec 17, 202432.0032.0031.9131.9131.26335
Dec 16, 202432.2532.2532.0432.0431.39340
Dec 13, 202432.0832.0832.0832.0831.43-
Dec 12, 202431.9832.1331.9832.1331.48118
Dec 11, 202432.1432.1432.1432.1431.49-
Dec 10, 202431.9632.2231.9632.2231.57125
Dec 9, 202432.3932.3932.3932.3931.73-
Dec 6, 202433.1333.1333.1333.1332.46-
Dec 5, 202432.7232.7232.7232.7232.06-
Dec 4, 202432.7032.9232.7032.9232.25835
Dec 3, 202432.6032.6032.6032.6031.94-
Dec 2, 202432.5132.5132.5132.5131.85-
Nov 29, 202432.5532.5532.5532.5531.89-
Nov 28, 202432.8432.8432.8432.8432.18-
Nov 27, 202432.4332.4332.4332.4331.77-
Nov 26, 202432.5232.6232.5232.6231.962
Nov 25, 202432.8433.0032.8433.0032.33200
Nov 22, 202432.2532.3932.2532.3931.73600
Nov 21, 202432.6932.6932.3432.3431.69154
Nov 20, 202432.7532.7532.7532.7532.093
Nov 19, 202432.5032.5032.1032.4731.811,730
Nov 18, 202432.3932.3932.3932.3931.73-
Nov 15, 202431.9632.1131.9632.1131.46256
Nov 14, 202432.0332.4432.0332.1231.4785
Nov 13, 202432.0232.0732.0232.0731.421,000
Nov 12, 202432.5032.5032.5032.5031.84-
Nov 11, 202432.4132.4132.4132.4131.75-
Nov 8, 202431.9931.9931.9931.9931.34-
Nov 7, 202431.9432.0931.9432.0931.4416
Nov 6, 202430.9032.9230.9031.8731.23654
Nov 5, 202430.7330.7330.6030.6029.9855
Nov 4, 202430.5830.5830.5830.5829.96-
Nov 1, 202430.2530.2530.2530.2529.64-
Oct 31, 202430.1830.2330.1830.2329.621,340
Oct 30, 202430.6930.6930.6930.6930.07-
Oct 29, 202430.9430.9430.9430.9430.31-
Oct 28, 202430.7530.7530.7530.7530.13-
Oct 25, 202430.4330.4330.4330.4329.81-
Oct 24, 202430.3830.3830.3830.3829.77-
Oct 23, 202430.4330.4330.4330.4329.81-
Oct 22, 202430.5530.5530.3130.3129.70102
Oct 21, 202430.7530.7530.4830.4829.86614
Oct 18, 202430.3830.6330.3830.6330.011,600
Oct 17, 202430.1030.1030.1030.1029.49-
Oct 16, 202430.4630.4630.2530.2729.662,548
Oct 15, 202430.0430.4629.9930.4629.84481
Oct 14, 202431.1031.1030.0130.0129.40110
Oct 11, 202431.0431.0431.0431.0430.41-
Oct 10, 202431.0831.3531.0831.3330.70312
Oct 9, 202430.8730.8730.8730.8730.25-
Oct 8, 202430.6530.6530.6530.6530.03100
Oct 7, 202430.6130.6130.6130.6129.99-
Oct 4, 202430.6830.6830.6830.6830.06-
Oct 3, 202430.6530.6530.6530.6530.03150
Oct 2, 202431.2131.2130.9730.9730.3420
Oct 1, 202430.9831.1230.9831.1230.49125
Sep 30, 202430.9930.9930.9930.9930.36-
Sep 27, 202430.8131.1930.8131.1530.5213
Sep 26, 202431.2631.2630.7530.7630.142,303
Sep 25, 202430.9131.1430.9131.1430.51126
Sep 24, 202430.9330.9330.8830.8830.26360
Sep 23, 202430.7430.7430.7430.7430.12300
Sep 20, 202430.5630.5630.5630.5629.944
Sep 19, 202430.9430.9430.4730.4729.8580
Sep 18, 202431.0531.0531.0531.0530.42-
Sep 17, 202431.0131.0131.0131.0130.38-
Sep 16, 202430.8130.9130.8130.9130.2864
Sep 13, 202430.8730.8730.8730.8730.25-
Sep 12, 202430.9130.9130.8530.8730.251,730
Sep 11, 202430.9731.0030.8531.0030.371,292
Sep 10, 202430.8331.0530.8331.0530.42822
Sep 9, 202431.0931.0931.0931.0930.46-
Sep 6, 202430.9130.9130.9130.9130.28-
Sep 5, 202431.0731.0731.0731.0730.44-
Sep 4, 202431.0731.0731.0731.0730.44-
Sep 3, 202431.0931.2431.0931.2430.6145
Sep 2, 202430.9931.2530.9931.2530.6248
Aug 30, 202430.7630.8830.7630.8830.265
Aug 29, 202430.8730.8730.8730.8730.2539
Aug 28, 202430.5530.7130.5530.7130.0910
Aug 27, 202430.2530.2530.2530.2529.64-
Aug 26, 202430.0630.0630.0630.0629.45-
Aug 23, 202430.1630.1630.1630.1629.55-
Aug 22, 202430.0030.0030.0030.0029.39-
Aug 21, 202429.9429.9429.9129.9129.30400
Aug 20, 202430.2630.2630.2630.2629.653
Aug 19, 202429.8630.0129.8630.0129.40250
Aug 16, 202430.1030.1029.9529.9529.341,070
Aug 15, 202429.8230.0429.8230.0429.43200
Aug 14, 202429.7629.7629.7629.7629.16-
Aug 13, 202429.6729.6729.6729.6729.07-
Aug 12, 202429.8529.8529.8529.8529.25-
Aug 9, 2024 0.50 Dividend
Aug 9, 202430.4330.4330.4330.4329.81-
Aug 8, 202430.5030.5630.5030.5329.42490
Aug 7, 202429.3030.8029.3030.3929.29382
Aug 6, 202429.5029.5029.4429.4428.37180
Aug 5, 202429.4629.4629.3029.3028.24594
Aug 2, 202429.2030.2229.2030.2229.12440
Aug 1, 202429.6529.8929.6529.8228.741,440
Jul 31, 202430.0430.0429.8229.8228.7480
Jul 30, 202429.8329.8329.6929.7628.683,070
Jul 29, 202429.7729.9629.7629.9328.841,307
Jul 26, 202429.2529.2529.2529.2528.19-
Jul 25, 202429.5929.5929.5929.5928.52-
Jul 24, 202429.4229.4229.4229.4228.35-
Jul 23, 202429.8629.8629.8629.8628.781
Jul 22, 202429.6829.6829.6829.6828.604
Jul 19, 202429.5729.5729.5729.5728.50-
Jul 18, 202429.0929.7629.0929.7628.68140
Jul 17, 202428.5929.0728.5929.0728.02340
Jul 16, 202428.4028.4028.4028.4027.37-
Jul 15, 202428.6528.6528.5628.5627.52110
Jul 12, 202428.8028.9028.8028.9027.8564
Jul 11, 202428.7728.7728.7728.7727.73-
Jul 10, 202428.1428.6528.1428.6527.6160
Jul 9, 202428.0728.2828.0728.2827.25130
Jul 8, 202428.0228.0228.0228.0227.00-
Jul 5, 202427.9928.1827.9928.1827.16307
Jul 4, 202427.9528.0527.9528.0327.01302
Jul 3, 202427.8327.8327.8327.8326.8280
Jul 2, 202427.8327.8327.7127.7426.73361
Jul 1, 202427.8927.8927.8027.8026.7950
Jun 28, 202427.8027.8027.8027.8026.79-
Jun 27, 202427.7927.9527.7827.8226.81405
Jun 26, 202428.1028.1028.1028.1027.08-
Jun 25, 202427.9228.1327.9228.1227.102,057
Jun 24, 202428.1628.1628.1628.1627.14-
Jun 21, 202428.0928.0928.0928.0927.07-
Jun 20, 202428.3028.3028.0928.1027.081,005
Jun 19, 202428.1928.2028.1928.2027.18200
Jun 18, 202428.1428.1428.1428.1427.12-
Jun 17, 202428.0428.0428.0428.0427.02-
Jun 14, 202428.1028.1327.8827.9026.891,034
Jun 13, 202427.7327.7327.7327.7326.72-
Jun 12, 202428.2028.2027.9028.0227.001,001
Jun 11, 202428.1228.1228.1228.1227.10-
Jun 10, 202427.9028.1527.9028.1327.113,200
Jun 7, 202428.0428.0428.0428.0427.02-
Jun 6, 202428.1428.1428.1428.1427.12-
Jun 5, 202428.7928.7928.7928.7927.75100
Jun 4, 202428.5728.5828.5728.5827.54105
Jun 3, 202428.6428.7828.6428.7827.74208
May 31, 202428.5428.6228.5428.6227.5820
May 30, 202428.6228.6228.5228.5227.491,750
May 29, 202428.6728.6728.6728.6727.63-
May 28, 202428.9928.9928.9928.9927.94-
May 27, 202428.9229.1228.9229.1028.04900
May 24, 202428.8928.8928.7328.8027.76154
May 23, 202429.4729.4729.4729.4728.40-
May 22, 202429.5029.5329.5029.5328.461,000
May 21, 202429.3529.3529.3529.3528.29-
May 20, 202429.5029.5029.5029.5028.435
May 17, 202429.1029.1029.1029.1028.04-
May 16, 202428.9929.1028.9929.1028.04792
May 15, 202429.5329.5329.5329.5328.46-
May 14, 202429.7629.7629.7629.7628.68-
May 13, 202429.6429.6429.6429.6428.56-
May 10, 202429.4229.9029.4229.9028.82139
May 9, 202428.8128.8128.8128.8127.76-
May 8, 202428.1829.4228.1829.0828.022,495
May 7, 202428.0428.0428.0428.0427.02-
May 6, 202428.0828.1028.0828.1027.08144
May 3, 202428.1128.2228.1128.2227.20100
May 2, 202428.4028.4028.0628.0627.0450
Apr 30, 202428.0228.3628.0228.3627.33140
Apr 29, 202427.9828.1527.9828.1227.10300
Apr 26, 202427.9127.9127.7827.7826.77347
Apr 25, 202427.6427.6427.6427.6426.64-
Apr 24, 202427.9027.9027.9027.9026.891
Apr 23, 202427.8327.8327.8327.8326.82-
Apr 22, 202427.7327.7327.6827.6826.68305
Apr 19, 202426.8027.2226.8027.2226.23430
Apr 18, 202426.9427.1226.9427.0826.101,300
Apr 17, 202426.7226.7226.7226.7225.75-
Apr 16, 202426.7126.8326.7126.8325.8650
Apr 15, 202426.6126.6126.6126.6125.64-

Related Tickers

AXL1.HA Axfood AB
21.64
+3.00%
 
JSNSF J Sainsbury plc
2.8000
0.00%
 
CARR.VI Carrefour SA
13.26
-0.15%
 
AXL1.F Axfood AB (publ)
21.64
+3.00%
 
1FA.BE Sprouts Farmers Market Inc
140.50
+1.15%
 
5Y2.DU Dino Polska SA
112.10
+3.41%
 
KESKOA.HE Kesko Oyj
19.20
+1.05%
 
CO.PA Casino, Guichard-Perrachon S.A.
0.5337
+1.72%
 
TSCDF Tesco PLC
4.6500
0.00%
 
ZAB.WA Zabka Group S.A.
20.76
+1.02%