Ahold Delhaize

AD
🏛️ uk →
33.89
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
2021-12-31 30.37 30.49 30.25 30.34 0.0M
2021-12-30 30.46 30.52 30.39 30.47 1.3M
2021-12-29 30.02 30.41 30.02 30.39 0.8M
2021-12-24 30.01 30.05 29.95 30.00 0.0M
2021-12-23 30.04 30.16 29.89 30.02 0.6M
2021-12-22 30.26 30.28 29.65 29.86 0.3M
2021-12-21 30.50 30.60 29.89 30.27 1.1M
2021-12-20 29.77 30.30 29.70 30.28 1.2M
2021-12-17 29.86 30.16 29.86 30.05 1.0M
2021-12-16 30.11 30.21 29.91 30.07 0.6M
2021-12-15 30.23 30.23 29.89 30.06 0.9M
2021-12-14 30.62 30.70 30.15 30.30 0.6M
2021-12-13 30.39 30.73 30.38 30.52 1.0M
2021-12-10 30.04 30.48 29.99 30.36 1.3M
2021-12-09 30.00 30.23 30.00 30.09 2.8M
2021-12-08 30.41 30.65 30.00 30.04 1.4M
2021-12-07 29.98 30.57 29.86 30.41 0.9M
2021-12-06 29.82 30.11 29.70 30.02 0.5M
2021-12-03 30.23 30.34 29.65 29.70 0.6M
2021-12-02 29.77 29.88 29.52 29.84 0.7M
2021-12-01 29.80 30.23 29.73 29.93 1.4M
2021-11-30 30.04 30.29 29.64 29.83 1.1M
2021-11-29 30.43 30.43 30.17 30.30 2.1M
2021-11-26 30.36 30.68 29.95 30.19 0.8M
2021-11-25 30.64 30.81 30.50 30.58 0.4M
2021-11-24 30.87 31.00 30.44 30.61 0.5M
2021-11-23 30.64 31.14 30.64 30.95 1.2M
2021-11-22 30.10 30.99 30.10 30.91 2.0M
2021-11-19 30.23 30.58 30.09 30.09 1.0M
2021-11-18 29.71 30.20 29.70 30.12 0.6M
2021-11-17 29.61 30.94 29.33 29.77 2.9M
2021-11-16 30.70 30.70 29.89 29.90 2.8M
2021-11-15 30.75 31.15 30.41 30.82 0.8M
2021-11-12 29.15 29.86 29.15 29.82 3.1M
2021-11-11 29.60 29.60 28.86 29.10 3.1M
2021-11-10 28.53 29.80 28.53 29.60 1.2M
2021-11-09 28.07 28.50 27.70 28.42 0.9M
2021-11-08 28.55 28.64 28.18 28.20 0.3M
2021-11-05 28.88 29.18 28.57 28.58 0.3M
2021-11-04 29.00 29.27 28.88 28.95 0.4M
2021-11-03 28.65 28.99 28.57 28.98 0.3M
2021-11-02 28.50 28.54 28.36 28.51 0.0M
2021-11-01 28.21 28.51 28.13 28.39 0.2M
2021-10-29 27.98 28.20 27.81 28.17 0.4M
2021-10-28 28.30 28.36 28.07 28.09 0.6M
2021-10-27 28.30 28.45 28.21 28.32 4.5M
2021-10-26 28.34 28.39 28.27 28.36 1.0M
2021-10-25 28.09 28.43 28.09 28.41 1.9M
2021-10-22 27.97 28.18 27.95 28.09 0.4M
2021-10-21 27.68 28.09 27.60 28.02 2.5M
2021-10-20 27.57 27.83 27.48 27.75 0.7M
2021-10-19 27.81 27.81 27.48 27.55 0.5M
2021-10-18 27.84 27.86 27.61 27.80 0.3M
2021-10-15 27.95 28.01 27.73 27.91 0.4M
2021-10-14 27.79 28.06 27.75 27.91 0.4M
2021-10-13 28.26 28.26 27.64 27.65 0.7M
2021-10-12 28.23 28.44 28.13 28.28 2.4M
2021-10-11 29.05 29.18 28.81 28.87 1.7M
2021-10-08 29.18 29.20 29.02 29.11 2.4M
2021-10-07 29.05 29.32 28.91 29.28 1.6M
2021-10-06 29.40 29.45 28.97 28.97 0.5M
2021-10-05 28.88 29.45 28.88 29.45 0.3M
2021-10-04 28.59 28.95 28.54 28.84 0.1M
2021-10-01 28.57 28.91 28.55 28.61 0.6M
2021-09-30 29.18 29.21 28.73 28.80 0.8M
2021-09-29 28.92 29.06 28.80 29.06 4.2M
2021-09-28 28.68 28.68 28.29 28.53 1.0M
2021-09-27 28.86 28.86 28.55 28.61 5.4M
2021-09-24 28.74 28.88 28.64 28.78 3.3M
2021-09-23 28.81 28.89 28.70 28.82 0.1M
2021-09-22 28.53 28.75 28.46 28.70 0.5M
2021-09-21 28.18 28.68 28.09 28.52 0.8M
2021-09-20 28.10 28.25 27.98 28.16 0.7M
2021-09-17 28.40 28.55 28.20 28.30 0.8M
2021-09-16 28.39 28.57 28.23 28.29 2.1M
2021-09-15 28.18 28.50 28.18 28.38 0.8M
2021-09-14 28.02 28.21 27.97 28.16 2.0M
2021-09-13 27.87 28.10 27.86 28.00 0.9M
2021-09-10 28.18 28.25 27.83 28.23 0.8M
2021-09-09 28.45 28.54 28.34 28.36 2.5M
2021-09-08 28.07 28.48 27.95 28.39 0.1M
2021-09-07 28.34 28.42 28.20 28.28 5.2M
2021-09-06 28.21 28.47 28.21 28.35 0.8M
2021-09-03 28.43 28.44 28.14 28.25 0.4M
2021-09-02 28.48 28.48 28.25 28.35 2.4M
2021-09-01 28.61 28.77 28.28 28.40 0.9M
2021-08-31 28.80 28.80 28.55 28.58 0.5M
2021-08-27 28.69 28.88 28.66 28.73 0.6M
2021-08-26 28.64 28.71 28.55 28.67 0.8M
2021-08-25 28.90 28.98 28.67 28.67 2.0M
2021-08-24 29.05 29.05 28.75 28.87 1.4M
2021-08-23 29.03 29.11 28.84 29.08 1.6M
2021-08-20 28.79 29.09 28.71 29.02 0.4M
2021-08-19 28.26 28.75 28.26 28.68 0.8M
2021-08-18 28.36 28.52 28.32 28.46 4.2M
2021-08-17 27.84 28.45 27.84 28.14 6.1M
2021-08-16 27.76 28.07 27.75 27.83 8.1M
2021-08-13 27.91 27.92 27.68 27.82 0.5M
2021-08-12 27.77 28.36 27.77 28.31 0.9M
2021-08-11 26.91 27.83 26.91 27.82 0.8M
2021-08-10 26.80 26.88 26.70 26.79 0.8M
2021-08-09 26.45 26.80 26.45 26.78 2.9M
2021-08-06 26.39 26.47 26.28 26.41 1.4M
2021-08-05 26.47 26.54 26.33 26.33 0.5M
2021-08-04 26.40 26.64 26.39 26.46 0.2M
2021-08-03 26.21 26.63 26.19 26.54 0.6M
2021-08-02 26.25 26.30 26.10 26.20 1.3M
2021-07-30 25.93 26.24 25.93 26.20 0.5M
2021-07-29 25.78 26.00 25.71 25.99 0.2M
2021-07-28 25.80 25.91 25.76 25.77 0.2M
2021-07-27 25.82 25.86 25.66 25.73 0.4M
2021-07-26 25.84 25.91 25.71 25.88 0.9M
2021-07-23 25.71 25.89 25.61 25.88 0.4M
2021-07-22 25.65 25.65 25.39 25.62 0.3M
2021-07-21 25.38 25.77 25.38 25.59 0.6M
2021-07-20 25.40 25.54 25.14 25.18 0.3M
2021-07-19 25.50 25.57 25.07 25.10 0.3M
2021-07-16 25.43 25.64 25.32 25.61 0.6M
2021-07-15 25.55 25.55 25.29 25.33 0.3M
2021-07-14 25.48 25.55 25.30 25.55 1.0M
2021-07-13 25.46 25.68 25.40 25.48 0.3M
2021-07-12 25.05 25.53 25.05 25.53 0.3M
2021-07-09 25.38 25.49 25.32 25.39 0.0M
2021-07-08 25.66 25.66 25.32 25.36 0.1M
2021-07-07 25.16 25.68 25.16 25.62 0.4M
2021-07-06 25.34 25.39 25.20 25.21 0.5M
2021-07-05 25.23 25.35 25.14 25.35 0.1M
2021-07-02 25.07 25.33 25.07 25.23 0.4M
2021-07-01 25.07 25.39 25.07 25.21 0.6M
2021-06-30 24.67 25.18 24.67 25.10 0.5M
2021-06-29 24.67 24.86 24.67 24.83 0.9M
2021-06-28 24.67 24.73 24.58 24.69 0.3M
2021-06-25 24.65 24.75 24.56 24.71 0.4M
2021-06-24 24.64 24.80 24.55 24.67 0.4M
2021-06-23 24.86 25.04 24.68 24.68 0.4M
2021-06-22 24.82 24.91 24.73 24.89 2.2M
2021-06-21 24.36 24.82 24.36 24.79 2.9M
2021-06-18 24.84 24.87 24.35 24.45 1.8M
2021-06-17 24.42 24.88 24.41 24.71 1.0M
2021-06-16 24.72 24.86 24.62 24.64 0.8M
2021-06-15 24.86 24.91 24.80 24.80 0.2M
2021-06-14 24.80 24.88 24.73 24.85 1.5M
2021-06-11 24.70 24.78 24.57 24.75 1.4M
2021-06-10 24.50 24.84 24.45 24.68 3.7M
2021-06-09 24.59 24.61 24.45 24.52 0.2M
2021-06-08 24.42 24.81 24.42 24.61 1.5M
2021-06-07 24.11 24.45 24.11 24.38 0.7M
2021-06-04 24.03 24.10 23.93 24.05 0.0M
2021-06-03 23.66 24.05 23.64 24.04 1.4M
2021-06-02 23.77 23.80 23.63 23.64 1.6M
2021-06-01 23.68 23.75 23.63 23.70 0.4M
2021-05-28 24.02 24.02 23.79 23.90 0.4M
2021-05-27 23.68 23.95 23.67 23.86 0.8M
2021-05-26 23.85 23.96 23.80 23.81 0.5M
2021-05-25 24.05 24.05 23.87 23.91 1.8M
2021-05-24 24.07 24.12 23.93 24.03 0.1M
2021-05-21 23.98 24.17 23.86 24.11 0.2M
2021-05-20 23.95 23.97 23.76 23.97 0.3M
2021-05-19 23.84 24.05 23.77 23.85 0.8M
2021-05-18 24.05 24.26 24.03 24.09 2.0M
2021-05-17 23.50 24.07 23.45 24.02 0.5M
2021-05-14 23.15 23.64 23.15 23.48 0.4M
2021-05-13 23.43 23.54 23.02 23.45 0.2M
2021-05-12 23.38 23.87 23.32 23.57 4.5M
2021-05-11 23.21 23.21 22.80 22.82 1.8M
2021-05-10 23.15 23.19 23.02 23.13 0.4M
2021-05-07 22.93 23.20 22.93 23.09 0.4M
2021-05-06 22.70 22.84 22.64 22.79 1.0M
2021-05-05 22.44 22.79 22.36 22.73 1.8M
2021-05-04 22.50 22.60 22.31 22.34 0.6M
2021-04-30 22.41 22.43 22.27 22.39 3.2M
2021-04-29 22.38 22.47 22.24 22.39 0.6M
2021-04-28 22.69 22.72 22.36 22.38 3.1M
2021-04-27 22.61 22.70 22.52 22.58 0.2M
2021-04-26 22.66 22.75 22.57 22.69 2.8M
2021-04-23 22.88 22.93 22.50 22.67 3.4M
2021-04-22 23.01 23.01 22.84 22.93 5.3M
2021-04-21 22.80 23.16 22.73 23.12 3.1M
2021-04-20 23.05 23.12 22.64 22.72 11.1M
2021-04-19 22.59 23.14 22.59 23.09 8.3M
2021-04-16 22.43 22.61 22.39 22.57 0.2M
2021-04-15 23.24 23.27 22.91 22.96 6.2M
2021-04-14 23.09 23.29 22.96 23.23 3.4M
2021-04-13 23.61 23.61 23.04 23.13 18.3M
2021-04-12 23.77 23.83 23.61 23.68 0.8M
2021-04-09 24.11 24.11 23.80 23.82 0.4M
2021-04-08 24.20 24.25 24.07 24.17 0.9M
2021-04-07 24.07 24.23 24.07 24.16 4.6M
2021-04-06 23.91 24.11 23.85 24.06 0.2M
2021-04-01 23.77 23.86 23.56 23.83 0.1M
2021-03-31 23.86 24.01 23.77 23.82 0.1M
2021-03-30 23.81 24.08 23.79 23.96 0.2M
2021-03-29 23.66 23.84 23.66 23.82 0.4M
2021-03-26 23.42 23.54 23.31 23.49 1.2M
2021-03-25 23.13 23.50 23.00 23.39 0.3M
2021-03-24 23.25 23.28 22.99 23.23 0.1M
2021-03-23 23.06 23.27 23.00 23.24 0.3M
2021-03-22 23.44 23.44 23.00 23.09 0.3M
2021-03-19 22.90 23.50 22.90 23.44 0.7M
2021-03-18 22.88 23.01 22.80 22.91 0.6M
2021-03-17 23.19 23.19 22.86 22.91 0.4M
2021-03-16 23.03 23.17 22.93 23.16 0.5M
2021-03-15 23.03 23.08 22.88 23.04 0.7M
2021-03-12 22.93 23.14 22.93 23.02 0.2M
2021-03-11 23.10 23.19 22.96 23.03 0.3M
2021-03-10 22.60 23.08 22.47 23.07 0.2M
2021-03-09 22.62 22.83 22.58 22.66 0.2M
2021-03-08 22.50 22.59 22.24 22.54 0.2M
2021-03-05 22.00 22.50 21.88 22.45 1.5M
2021-03-04 21.64 22.23 21.59 22.05 2.2M
2021-03-03 21.85 21.97 21.52 21.70 1.4M
2021-03-02 21.94 22.08 21.71 21.79 0.4M
2021-03-01 21.93 22.06 21.85 21.95 0.3M
2021-02-26 22.17 22.17 21.80 21.80 0.2M
2021-02-25 22.12 22.37 22.01 22.31 0.3M
2021-02-24 22.08 22.26 22.05 22.23 0.3M
2021-02-23 22.27 22.27 21.91 22.14 0.3M
2021-02-22 22.42 22.42 22.15 22.24 0.2M
2021-02-19 22.40 22.53 22.22 22.38 0.9M
2021-02-18 23.12 23.14 22.46 22.48 0.4M
2021-02-17 23.65 23.65 22.69 23.09 0.5M
2021-02-16 23.80 23.99 23.76 23.89 0.8M
2021-02-15 23.54 23.92 23.37 23.82 0.3M
2021-02-12 23.09 23.55 23.09 23.45 0.7M
2021-02-11 23.22 23.26 23.10 23.16 0.2M
2021-02-10 23.21 23.28 23.08 23.13 1.3M
2021-02-09 23.29 23.31 23.10 23.24 0.3M
2021-02-08 23.39 23.48 23.30 23.34 0.3M
2021-02-05 23.45 23.45 23.29 23.37 0.2M
2021-02-04 23.70 23.74 23.36 23.50 0.9M
2021-02-03 23.69 23.85 23.56 23.59 0.1M
2021-02-02 23.76 23.79 23.41 23.61 0.4M
2021-02-01 23.63 23.85 23.54 23.79 1.3M
2021-01-29 23.92 24.03 23.50 23.64 0.6M
2021-01-28 24.42 24.56 23.84 24.19 0.4M
2021-01-27 24.10 24.79 24.10 24.50 0.4M
2021-01-26 24.10 24.28 24.03 24.11 1.5M
2021-01-25 23.71 24.12 23.68 24.09 1.2M
2021-01-22 23.70 23.74 23.49 23.57 0.1M
2021-01-21 23.64 23.87 23.59 23.73 0.3M
2021-01-20 23.89 23.89 23.48 23.57 0.8M
2021-01-19 23.94 23.98 23.70 23.93 0.5M
2021-01-18 24.82 24.82 23.98 24.01 0.2M
2021-01-15 24.49 24.85 24.36 24.80 0.4M
2021-01-14 24.29 24.43 24.15 24.43 0.2M
2021-01-13 24.02 24.57 24.02 24.30 1.0M
2021-01-12 23.56 24.02 23.56 23.79 0.4M
2021-01-11 23.62 23.73 23.43 23.46 0.8M
2021-01-08 23.83 23.83 23.53 23.61 0.7M
2021-01-07 23.84 24.08 23.74 23.78 0.7M
2021-01-06 23.74 23.86 23.63 23.77 1.1M
2021-01-05 23.75 23.92 23.63 23.66 2.4M
2021-01-04 23.44 23.83 23.42 23.77 0.4M