Ahold Delhaize

AD
🏛️ netherlands →
34.03
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 34.00 34.13 33.81 34.03 1.1M
2025-09-25 33.68 33.96 33.59 33.71 1.2M
2025-09-24 33.91 33.98 33.61 33.71 1.7M
2025-09-23 33.55 33.91 33.52 33.81 1.3M
2025-09-22 34.18 34.33 33.58 33.61 1.8M
2025-09-19 33.65 34.07 33.65 33.78 4.6M
2025-09-18 33.65 33.82 33.38 33.72 2.1M
2025-09-17 33.79 33.97 33.61 33.81 2.1M
2025-09-16 34.07 34.14 33.63 33.67 1.6M
2025-09-15 34.44 34.44 34.02 34.14 1.8M
2025-09-12 34.38 34.51 34.22 34.32 1.6M
2025-09-11 34.42 34.66 34.36 34.44 1.4M
2025-09-10 34.54 34.64 34.28 34.28 1.4M
2025-09-09 34.76 34.92 34.43 34.53 1.3M
2025-09-08 34.81 34.83 34.50 34.60 1.4M
2025-09-05 34.64 34.85 34.47 34.74 1.6M
2025-09-04 34.36 34.66 34.23 34.55 1.7M
2025-09-03 33.99 34.21 33.85 34.21 1.6M
2025-09-02 33.83 33.99 33.55 33.91 1.7M
2025-09-01 34.39 34.45 33.91 33.99 1.1M
2025-08-29 34.25 34.46 34.11 34.25 1.5M
2025-08-28 34.50 34.52 34.13 34.25 1.5M
2025-08-27 34.80 34.81 34.34 34.43 1.3M
2025-08-26 34.75 35.02 34.64 34.82 3.5M
2025-08-25 34.89 34.97 34.55 34.87 1.3M
2025-08-22 35.59 35.65 35.05 35.05 1.5M
2025-08-21 35.57 35.76 35.28 35.58 1.5M
2025-08-20 35.02 35.43 35.01 35.43 1.3M
2025-08-19 34.67 35.03 34.50 34.99 1.4M
2025-08-18 34.50 34.54 34.30 34.49 1.1M
2025-08-15 34.73 34.81 34.32 34.45 2.0M
2025-08-14 34.60 34.78 34.36 34.68 1.9M
2025-08-13 34.99 35.63 34.28 34.48 3.5M
2025-08-12 35.01 35.08 34.72 34.87 2.2M
2025-08-11 34.73 35.13 34.71 34.91 2.7M
2025-08-08 34.69 34.89 34.55 34.55 2.4M
2025-08-07 34.45 35.33 34.42 35.10 2.4M
2025-08-06 34.30 35.13 34.18 34.57 2.5M
2025-08-05 34.38 34.47 34.26 34.42 1.5M
2025-08-04 34.36 34.53 34.34 34.48 1.6M
2025-08-01 34.57 34.64 34.19 34.19 2.9M
2025-07-31 34.72 34.79 34.52 34.60 1.4M
2025-07-30 34.78 34.79 34.54 34.55 1.2M
2025-07-29 34.25 34.76 34.23 34.68 1.1M
2025-07-28 34.79 34.82 34.33 34.45 1.2M
2025-07-25 34.83 34.84 34.51 34.74 1.4M
2025-07-24 34.84 34.94 34.66 34.74 1.4M
2025-07-23 34.81 34.87 34.52 34.66 1.9M
2025-07-22 35.05 35.17 34.52 34.55 1.6M
2025-07-21 35.33 35.34 34.95 35.05 1.3M
2025-07-18 35.33 35.53 35.26 35.30 1.5M
2025-07-17 35.30 35.35 35.11 35.25 1.6M
2025-07-16 35.29 35.30 35.10 35.17 2.0M
2025-07-15 35.48 35.49 35.01 35.01 1.4M
2025-07-14 35.08 35.40 35.04 35.39 1.3M
2025-07-11 35.44 35.54 35.02 35.09 1.2M
2025-07-10 35.15 35.41 35.03 35.40 1.5M
2025-07-09 35.01 35.32 34.95 35.19 1.9M
2025-07-08 35.93 36.02 34.86 34.95 2.5M
2025-07-07 35.86 35.90 35.70 35.90 1.0M
2025-07-04 35.80 35.84 35.61 35.76 0.8M
2025-07-03 35.36 35.76 35.32 35.71 1.4M
2025-07-02 35.76 35.78 35.29 35.37 1.3M
2025-07-01 35.73 35.86 35.44 35.76 1.4M
2025-06-30 35.61 35.63 35.39 35.50 1.9M
2025-06-27 35.30 35.51 35.20 35.38 1.4M
2025-06-26 35.40 35.44 35.06 35.17 1.7M
2025-06-25 36.24 36.31 35.43 35.46 2.0M
2025-06-24 36.35 36.57 36.17 36.34 1.8M
2025-06-23 35.68 36.25 35.67 36.07 1.4M
2025-06-20 35.25 35.79 35.21 35.79 5.9M
2025-06-19 35.48 35.53 35.14 35.20 1.6M
2025-06-18 35.70 35.78 35.30 35.59 1.6M
2025-06-17 35.57 35.60 35.37 35.60 1.6M
2025-06-16 35.80 35.92 35.58 35.80 1.7M
2025-06-13 35.62 35.92 35.59 35.85 2.7M
2025-06-12 36.08 36.09 35.71 35.86 1.5M
2025-06-11 36.11 36.16 35.92 36.01 1.8M
2025-06-10 36.10 36.36 36.05 36.25 1.3M
2025-06-09 36.33 36.35 36.00 36.04 1.4M
2025-06-06 36.27 36.32 36.13 36.23 0.9M
2025-06-05 36.43 36.58 36.13 36.23 1.3M
2025-06-04 36.70 36.82 36.48 36.60 1.8M
2025-06-03 37.18 37.18 36.61 36.61 2.0M
2025-06-02 37.15 37.25 36.92 37.12 1.5M
2025-05-30 37.03 37.29 36.96 37.18 4.5M
2025-05-29 37.21 37.24 36.83 36.89 1.5M
2025-05-28 37.74 37.75 37.23 37.32 1.7M
2025-05-27 37.70 37.88 37.62 37.75 1.7M
2025-05-26 37.99 38.00 37.60 37.70 1.2M
2025-05-23 38.00 38.00 37.37 37.64 2.8M
2025-05-22 37.86 37.94 37.64 37.92 2.0M
2025-05-21 37.80 37.94 37.60 37.81 1.7M
2025-05-20 37.36 37.95 37.29 37.87 1.8M
2025-05-19 37.20 37.39 37.01 37.33 1.5M
2025-05-16 36.83 37.07 36.78 37.07 2.6M
2025-05-15 36.40 36.68 36.21 36.68 1.9M
2025-05-14 35.98 36.49 35.90 36.23 2.5M
2025-05-13 36.11 36.36 35.90 36.12 2.3M
2025-05-12 37.00 37.03 35.98 36.24 3.8M
2025-05-09 36.65 36.98 36.63 36.87 2.0M
2025-05-08 37.04 37.49 36.50 36.50 2.5M
2025-05-07 37.95 38.76 37.42 37.50 3.6M
2025-05-06 36.50 36.66 36.30 36.60 2.2M
2025-05-05 36.25 36.42 36.14 36.26 1.5M
2025-05-02 36.06 36.18 35.80 36.13 2.7M
2025-04-30 35.95 36.23 35.87 36.14 3.2M
2025-04-29 35.90 36.00 35.54 35.76 2.2M
2025-04-28 35.81 35.84 35.28 35.70 2.1M
2025-04-25 35.76 35.94 35.65 35.70 2.2M
2025-04-24 35.80 35.93 35.64 35.90 2.4M
2025-04-23 35.58 35.78 35.21 35.78 3.9M
2025-04-22 34.83 35.73 34.47 35.61 3.3M
2025-04-17 34.24 34.60 34.18 34.55 2.7M
2025-04-16 34.38 34.63 34.24 34.36 4.2M
2025-04-15 33.90 34.30 33.83 34.30 3.9M
2025-04-14 33.48 33.85 33.23 33.85 4.2M
2025-04-11 32.82 33.07 32.55 32.90 4.3M
2025-04-10 32.76 33.55 32.72 33.51 4.4M
2025-04-09 32.87 33.05 32.19 32.98 5.8M
2025-04-08 32.76 33.50 32.37 33.50 5.1M
2025-04-07 33.60 33.81 32.50 32.81 7.0M
2025-04-04 35.20 35.56 34.44 34.47 3.8M
2025-04-03 34.57 35.17 34.49 35.15 2.9M
2025-04-02 34.62 34.72 34.37 34.58 2.2M
2025-04-01 34.59 34.86 34.43 34.62 1.6M
2025-03-31 34.50 34.66 34.33 34.56 2.6M
2025-03-28 34.17 34.64 34.17 34.59 2.5M
2025-03-27 34.39 34.55 34.10 34.16 2.0M
2025-03-26 34.22 34.30 33.96 34.27 1.3M
2025-03-25 33.97 34.48 33.97 34.21 1.4M
2025-03-24 34.23 34.29 33.88 33.98 1.4M
2025-03-21 34.23 34.28 33.92 34.17 6.1M
2025-03-20 34.05 34.32 33.97 34.20 1.7M
2025-03-19 34.03 34.04 33.74 33.95 1.8M
2025-03-18 34.26 34.26 33.76 34.08 1.8M
2025-03-17 33.68 34.26 33.50 34.16 2.5M
2025-03-14 34.19 34.43 33.66 33.73 2.4M
2025-03-13 33.86 34.10 33.75 33.96 2.0M
2025-03-12 34.03 34.16 33.76 33.92 2.1M
2025-03-11 34.73 35.01 33.78 33.86 2.7M
2025-03-10 34.29 34.80 34.00 34.72 2.7M
2025-03-07 33.95 34.19 33.58 34.11 2.5M
2025-03-06 33.79 33.90 33.41 33.71 2.5M
2025-03-05 34.08 34.16 33.73 33.78 2.9M
2025-03-04 34.08 34.53 33.77 34.52 2.9M
2025-03-03 34.07 34.11 33.61 33.97 2.5M
2025-02-28 34.02 34.21 33.82 33.97 4.3M
2025-02-27 34.30 34.30 33.96 33.99 1.9M
2025-02-26 34.70 34.89 34.21 34.33 2.3M
2025-02-25 33.97 34.79 33.89 34.70 2.3M
2025-02-24 33.78 33.94 33.62 33.94 1.4M
2025-02-21 33.41 33.69 33.36 33.63 3.0M
2025-02-20 33.73 33.94 33.33 33.51 2.8M
2025-02-19 33.91 33.96 33.47 33.83 2.3M
2025-02-18 34.23 34.31 33.88 34.02 2.4M
2025-02-17 34.15 34.41 33.96 34.30 2.3M
2025-02-14 34.50 34.52 33.96 34.18 3.7M
2025-02-13 33.90 34.62 33.42 34.56 3.2M
2025-02-12 35.00 35.09 33.59 33.63 4.2M
2025-02-11 35.53 35.90 35.48 35.68 2.8M
2025-02-10 35.17 35.41 35.15 35.31 1.7M
2025-02-07 34.97 35.20 34.93 35.15 2.4M
2025-02-06 35.00 35.22 34.92 35.02 2.6M
2025-02-05 34.76 34.98 34.48 34.97 2.3M
2025-02-04 34.14 34.94 34.02 34.91 2.9M
2025-02-03 33.88 34.30 33.84 34.12 2.9M
2025-01-31 34.34 34.44 34.04 34.16 2.4M
2025-01-30 34.34 34.46 34.08 34.38 1.6M
2025-01-29 34.20 34.27 33.93 34.22 1.5M
2025-01-28 33.74 34.24 33.70 34.23 1.7M
2025-01-27 33.48 34.09 33.45 33.84 3.2M
2025-01-24 33.99 34.03 33.33 33.44 2.2M
2025-01-23 34.08 34.14 33.83 33.99 2.4M
2025-01-22 34.35 34.38 33.89 33.93 3.0M
2025-01-21 34.28 34.40 34.11 34.38 2.3M
2025-01-20 33.89 34.33 33.81 34.28 1.9M
2025-01-17 33.65 33.98 33.38 33.95 3.2M
2025-01-16 33.03 33.47 32.95 33.39 2.4M
2025-01-15 32.47 33.18 32.34 33.07 3.6M
2025-01-14 32.30 32.54 32.24 32.49 2.2M
2025-01-13 32.30 32.45 32.21 32.30 1.9M
2025-01-10 32.66 32.66 32.36 32.45 1.6M
2025-01-09 32.28 32.66 32.09 32.58 1.5M
2025-01-08 32.30 32.40 32.05 32.38 1.7M
2025-01-07 31.89 32.39 31.87 32.37 2.4M
2025-01-06 32.00 32.05 31.42 31.75 1.5M
2025-01-03 31.75 32.08 31.74 32.00 1.3M
2025-01-02 31.48 31.73 31.42 31.73 1.4M