Ahold Delhaize

AD
🏛️ germany →
34.44
Last Update: 2025-10-06
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
2021-12-30 30.50 30.52 30.44 30.49 0.0M
2021-12-29 30.30 30.50 30.27 30.50 0.0M
2021-12-28 30.05 30.41 30.05 30.26 0.0M
2021-12-27 30.10 30.10 29.61 29.90 0.0M
2021-12-23 30.03 30.11 29.93 30.05 0.0M
2021-12-22 30.43 30.43 29.67 30.07 0.0M
2021-12-21 30.74 30.74 30.17 30.38 0.0M
2021-12-20 29.76 30.49 29.60 30.49 0.0M
2021-12-17 30.07 30.08 29.93 30.03 0.0M
2021-12-16 30.40 30.40 29.90 30.02 0.0M
2021-12-15 30.01 30.20 29.93 30.07 0.0M
2021-12-14 30.45 30.53 30.11 30.14 0.0M
2021-12-13 30.59 30.69 30.36 30.37 0.0M
2021-12-10 30.00 30.42 29.99 30.36 0.0M
2021-12-09 30.24 30.24 30.07 30.17 0.0M
2021-12-08 30.54 30.65 29.89 29.95 0.0M
2021-12-07 30.19 30.55 29.86 30.34 0.0M
2021-12-06 29.92 30.14 29.68 29.98 0.0M
2021-12-03 29.99 30.28 29.62 29.62 0.0M
2021-12-02 29.44 30.03 29.44 29.90 0.0M
2021-12-01 29.99 30.21 29.34 29.34 0.0M
2021-11-30 29.99 30.15 29.63 29.67 0.0M
2021-11-29 30.53 30.72 30.20 30.46 0.0M
2021-11-26 30.30 30.63 30.00 30.34 0.0M
2021-11-25 30.70 30.81 30.51 30.66 0.0M
2021-11-24 31.01 31.01 30.50 30.69 0.0M
2021-11-23 30.51 31.14 30.51 31.00 0.0M
2021-11-22 30.06 30.95 30.02 30.68 0.0M
2021-11-19 29.98 30.54 29.98 30.01 0.0M
2021-11-18 29.94 30.17 29.78 29.91 0.0M
2021-11-17 29.94 30.90 29.38 29.83 0.0M
2021-11-16 30.76 31.05 29.87 29.96 0.0M
2021-11-15 29.95 31.50 29.95 30.89 0.0M
2021-11-12 29.31 29.84 29.25 29.73 0.0M
2021-11-11 29.74 29.74 28.90 29.35 0.0M
2021-11-10 29.00 29.77 28.96 29.73 0.0M
2021-11-09 28.08 28.71 27.75 28.71 0.0M
2021-11-08 28.65 28.81 28.09 28.09 0.0M
2021-11-05 28.96 29.16 28.47 28.47 0.0M
2021-11-04 29.12 29.22 28.87 28.87 0.0M
2021-11-03 28.50 29.12 28.50 29.12 0.0M
2021-11-02 28.67 28.67 28.40 28.52 0.0M
2021-11-01 28.11 28.67 28.11 28.67 0.0M
2021-10-29 27.92 28.14 27.82 28.14 0.0M
2021-10-28 28.33 28.37 28.09 28.10 0.0M
2021-10-27 28.37 28.44 28.24 28.24 0.0M
2021-10-26 28.36 28.37 28.24 28.24 0.0M
2021-10-25 28.20 28.44 28.11 28.42 0.0M
2021-10-22 28.18 28.19 28.01 28.19 0.0M
2021-10-21 27.79 28.60 27.79 28.22 0.0M
2021-10-20 27.52 27.81 27.49 27.70 0.0M
2021-10-19 27.87 27.87 27.49 27.54 0.0M
2021-10-18 27.93 27.93 27.68 27.85 0.0M
2021-10-15 28.06 28.07 27.75 28.07 0.0M
2021-10-14 27.77 28.07 27.77 28.00 0.0M
2021-10-13 28.11 28.11 27.65 27.77 0.0M
2021-10-12 28.28 28.38 28.08 28.29 0.0M
2021-10-11 29.22 29.23 28.80 28.80 0.0M
2021-10-08 29.23 29.24 29.05 29.13 0.0M
2021-10-07 29.18 29.34 29.02 29.22 0.0M
2021-10-06 29.22 29.42 29.00 29.11 0.0M
2021-10-05 28.90 29.52 28.90 29.49 0.0M
2021-10-04 29.40 29.40 28.57 28.97 0.0M
2021-10-01 28.43 28.91 28.25 28.81 0.0M
2021-09-30 29.15 29.20 28.60 28.60 0.0M
2021-09-29 28.60 29.22 28.60 29.22 0.0M
2021-09-28 28.63 28.63 28.18 28.51 0.0M
2021-09-27 28.95 28.95 28.57 28.70 0.0M
2021-09-24 28.84 28.84 28.64 28.80 0.0M
2021-09-23 28.90 28.90 28.72 28.89 0.0M
2021-09-22 28.50 28.75 28.50 28.75 0.0M
2021-09-21 28.18 28.69 28.18 28.48 0.0M
2021-09-20 28.12 28.21 27.90 28.05 0.0M
2021-09-17 28.50 28.52 28.21 28.21 0.0M
2021-09-16 28.49 28.51 28.25 28.27 0.0M
2021-09-15 28.30 28.49 28.26 28.43 0.0M
2021-09-14 28.06 28.22 28.06 28.14 0.0M
2021-09-13 27.75 28.08 27.35 27.86 0.0M
2021-09-10 28.20 28.20 27.86 27.96 0.0M
2021-09-09 28.48 28.51 28.20 28.27 0.0M
2021-09-08 28.09 28.70 27.94 28.70 0.0M
2021-09-07 28.32 28.33 28.21 28.21 0.0M
2021-09-06 28.37 28.47 28.25 28.43 0.0M
2021-09-03 28.51 28.51 28.14 28.25 0.0M
2021-09-02 28.27 28.39 28.20 28.39 0.0M
2021-09-01 28.67 28.67 28.29 28.35 0.0M
2021-08-31 28.77 28.77 28.46 28.46 0.0M
2021-08-30 28.87 28.87 28.64 28.71 0.0M
2021-08-27 28.80 28.90 28.75 28.89 0.0M
2021-08-26 28.64 28.76 28.58 28.72 0.0M
2021-08-25 28.95 28.95 28.62 28.65 0.0M
2021-08-24 29.23 29.23 28.75 28.75 0.0M
2021-08-23 29.19 29.20 28.85 29.09 0.0M
2021-08-20 28.67 29.08 28.67 28.96 0.0M
2021-08-19 28.21 28.72 28.21 28.70 0.0M
2021-08-18 28.42 28.56 28.32 28.56 0.0M
2021-08-17 27.98 28.44 27.98 28.39 0.0M
2021-08-16 27.79 28.08 27.79 27.90 0.0M
2021-08-13 28.10 28.10 27.68 27.81 0.0M
2021-08-12 28.05 28.41 27.89 28.41 0.0M
2021-08-11 27.30 27.82 26.99 27.82 0.0M
2021-08-10 26.80 26.88 26.74 26.88 0.0M
2021-08-09 26.51 26.84 26.48 26.70 0.0M
2021-08-06 26.40 26.53 26.29 26.53 0.0M
2021-08-05 26.40 26.51 26.38 26.38 0.0M
2021-08-04 26.51 26.60 26.34 26.43 0.0M
2021-08-03 26.10 26.62 26.10 26.55 0.0M
2021-08-02 26.15 26.25 26.09 26.09 0.0M
2021-07-30 26.01 26.26 25.93 26.26 0.0M
2021-07-29 25.80 26.10 25.70 26.10 0.0M
2021-07-28 25.87 25.89 25.77 25.80 0.0M
2021-07-27 25.76 25.90 25.66 25.83 0.0M
2021-07-26 26.20 26.20 25.75 25.82 0.0M
2021-07-23 25.67 25.89 25.65 25.77 0.0M
2021-07-22 25.63 25.65 25.39 25.65 0.0M
2021-07-21 25.23 25.67 25.23 25.64 0.0M
2021-07-20 25.40 25.53 25.13 25.13 0.0M
2021-07-19 25.54 25.54 24.75 25.00 0.0M
2021-07-16 25.50 25.69 25.49 25.69 0.0M
2021-07-15 25.47 25.50 25.32 25.39 0.0M
2021-07-14 25.35 25.64 25.30 25.64 0.0M
2021-07-13 25.53 25.65 25.35 25.42 0.0M
2021-07-12 25.38 25.50 25.21 25.50 0.0M
2021-07-09 25.40 25.47 25.28 25.39 0.0M
2021-07-08 25.56 25.56 25.28 25.28 0.0M
2021-07-07 25.16 25.70 25.16 25.69 0.0M
2021-07-06 25.40 25.40 25.25 25.25 0.0M
2021-07-05 25.35 25.42 25.17 25.42 0.0M
2021-07-02 25.29 25.35 25.18 25.35 0.0M
2021-07-01 25.10 25.35 25.10 25.28 0.0M
2021-06-30 24.85 25.17 24.85 25.04 0.0M
2021-06-29 24.72 24.84 24.72 24.84 0.0M
2021-06-28 24.78 24.78 24.55 24.71 0.0M
2021-06-25 24.60 24.74 24.60 24.71 0.0M
2021-06-24 24.63 24.65 24.59 24.63 0.0M
2021-06-23 24.90 25.00 24.70 24.71 0.0M
2021-06-22 24.81 24.92 24.78 24.92 0.0M
2021-06-21 24.44 24.84 24.44 24.84 0.0M
2021-06-18 24.79 24.79 24.40 24.49 0.0M
2021-06-17 24.60 24.89 24.51 24.82 0.0M
2021-06-16 24.89 24.89 24.49 24.61 0.0M
2021-06-15 24.84 24.88 24.76 24.76 0.0M
2021-06-14 24.68 24.87 24.68 24.86 0.0M
2021-06-11 24.74 24.76 24.61 24.61 0.0M
2021-06-10 24.51 24.85 24.51 24.62 0.0M
2021-06-09 24.47 24.58 24.44 24.44 0.0M
2021-06-08 24.50 24.81 24.50 24.57 0.0M
2021-06-07 24.17 24.44 24.17 24.31 0.0M
2021-06-04 24.00 24.06 23.95 24.06 0.0M
2021-06-03 23.67 24.11 23.67 24.11 0.0M
2021-06-02 23.69 23.87 23.61 23.61 0.0M
2021-06-01 23.64 23.74 23.42 23.68 0.0M
2021-05-31 23.85 23.88 23.57 23.57 0.0M
2021-05-28 24.06 24.06 23.79 23.99 0.0M
2021-05-27 23.66 23.97 23.66 23.95 0.0M
2021-05-26 23.90 23.96 23.70 23.70 0.0M
2021-05-25 23.93 23.98 23.82 23.93 0.0M
2021-05-24 24.14 24.14 23.94 24.03 0.0M
2021-05-21 24.11 24.17 23.92 23.99 0.0M
2021-05-20 23.82 24.14 23.72 24.14 0.1M
2021-05-19 23.86 24.04 23.80 24.00 0.0M
2021-05-18 24.03 24.26 23.98 24.00 0.0M
2021-05-17 23.41 24.04 23.41 24.00 0.0M
2021-05-14 23.52 23.65 23.47 23.51 0.0M
2021-05-13 23.57 23.57 23.05 23.48 0.0M
2021-05-12 23.10 23.87 23.10 23.63 0.0M
2021-05-11 23.12 23.12 22.80 22.93 0.0M
2021-05-10 23.15 23.23 23.07 23.23 0.0M
2021-05-07 22.87 23.22 22.87 23.14 0.0M
2021-05-06 22.61 22.91 22.61 22.78 0.0M
2021-05-05 22.43 22.76 22.43 22.73 0.0M
2021-05-04 22.45 22.60 22.30 22.52 0.0M
2021-05-03 22.40 22.59 22.27 22.59 0.0M
2021-04-30 22.40 22.48 22.30 22.47 0.0M
2021-04-29 22.59 22.59 22.25 22.42 0.0M
2021-04-28 22.69 22.69 22.33 22.39 0.0M
2021-04-27 22.63 22.70 22.53 22.70 0.0M
2021-04-26 22.59 22.75 22.57 22.69 0.0M
2021-04-23 22.90 22.90 22.51 22.67 0.0M
2021-04-22 22.97 22.98 22.82 22.94 0.0M
2021-04-21 22.75 23.15 22.75 23.11 0.0M
2021-04-20 23.13 23.13 22.65 22.66 0.0M
2021-04-19 22.72 23.14 22.64 23.11 0.0M
2021-04-16 22.78 22.81 22.40 22.76 0.0M
2021-04-15 23.18 23.25 22.90 23.25 0.0M
2021-04-14 23.28 23.28 22.97 23.13 0.0M
2021-04-13 23.59 23.59 23.03 23.27 0.0M
2021-04-12 23.93 23.93 23.60 23.71 0.0M
2021-04-09 24.12 24.12 23.80 23.89 0.0M
2021-04-08 24.24 24.25 24.12 24.20 0.0M
2021-04-07 24.08 24.22 23.96 24.12 0.0M
2021-04-06 23.92 24.10 23.84 24.08 0.0M
2021-04-01 23.79 23.86 23.64 23.86 0.0M
2021-03-31 23.89 24.00 23.80 23.83 0.0M
2021-03-30 23.81 24.06 23.79 24.01 0.0M
2021-03-29 23.66 23.89 23.62 23.81 0.0M
2021-03-26 23.55 23.75 23.34 23.63 0.0M
2021-03-25 23.07 23.56 23.06 23.52 0.0M
2021-03-24 23.22 23.25 23.00 23.24 0.0M
2021-03-23 23.08 23.36 22.97 23.36 0.0M
2021-03-22 23.35 23.39 23.00 23.28 0.0M
2021-03-19 22.81 23.50 22.81 23.33 0.0M
2021-03-18 23.08 23.15 22.80 22.80 0.0M
2021-03-17 23.15 23.15 22.80 22.85 0.0M
2021-03-16 22.95 23.22 22.95 23.09 0.0M
2021-03-15 23.09 23.13 22.87 23.08 0.0M
2021-03-12 22.88 23.11 22.88 23.00 0.0M
2021-03-11 23.10 23.16 22.96 22.99 0.0M
2021-03-10 22.50 23.12 22.50 23.00 0.0M
2021-03-09 22.64 22.84 22.60 22.67 0.0M
2021-03-08 22.82 22.82 22.24 22.50 0.0M
2021-03-05 22.07 22.85 21.87 22.78 0.0M
2021-03-04 21.62 22.28 21.60 22.06 0.0M
2021-03-03 21.92 21.92 21.50 21.68 0.0M
2021-03-02 21.89 22.06 21.75 21.84 0.0M
2021-03-01 21.74 22.06 21.74 21.82 0.0M
2021-02-26 22.08 22.16 21.76 21.84 0.0M
2021-02-25 22.08 22.29 22.03 22.27 0.0M
2021-02-24 22.27 22.29 22.06 22.22 0.0M
2021-02-23 22.22 22.35 21.89 22.27 0.0M
2021-02-22 22.65 22.65 22.16 22.16 0.0M
2021-02-19 22.60 22.70 22.24 22.66 0.0M
2021-02-18 23.49 23.49 22.47 22.65 0.0M
2021-02-17 24.50 24.50 22.73 23.21 0.0M
2021-02-16 23.85 23.96 23.81 23.91 0.0M
2021-02-15 23.55 23.91 23.41 23.81 0.0M
2021-02-12 23.08 23.51 23.08 23.51 0.0M
2021-02-11 23.24 23.24 23.10 23.10 0.0M
2021-02-10 23.10 23.26 23.01 23.14 0.0M
2021-02-09 23.32 23.32 23.09 23.22 0.0M
2021-02-08 23.45 23.47 23.26 23.26 0.0M
2021-02-05 23.57 23.57 23.30 23.34 0.0M
2021-02-04 23.59 23.59 23.37 23.50 0.0M
2021-02-03 23.49 23.82 23.49 23.71 0.0M
2021-02-02 23.71 23.72 23.40 23.47 0.0M
2021-02-01 23.72 23.83 23.56 23.69 0.0M
2021-01-29 23.80 23.90 23.50 23.67 0.0M
2021-01-28 24.41 24.45 23.84 24.17 0.0M
2021-01-27 24.30 24.78 24.29 24.38 0.0M
2021-01-26 24.05 24.27 23.87 24.00 0.0M
2021-01-25 23.75 24.27 23.67 24.26 0.0M
2021-01-22 23.63 23.71 23.50 23.71 0.0M
2021-01-21 23.77 23.88 23.62 23.79 0.0M
2021-01-20 23.79 23.92 23.50 23.81 0.0M
2021-01-19 23.99 24.11 23.70 23.95 0.0M
2021-01-18 24.90 24.90 23.90 23.90 0.1M
2021-01-15 24.46 24.93 24.38 24.79 0.0M
2021-01-14 24.21 24.55 24.18 24.55 0.0M
2021-01-13 23.87 24.58 23.87 24.36 0.0M
2021-01-12 24.03 24.03 23.66 23.77 0.0M
2021-01-11 23.68 23.72 23.44 23.54 0.0M
2021-01-08 23.90 23.90 23.55 23.73 0.0M
2021-01-07 23.72 24.07 23.60 23.60 0.0M
2021-01-06 23.75 23.82 23.55 23.57 0.0M
2021-01-05 23.73 23.90 23.66 23.79 0.0M
2021-01-04 23.35 23.82 23.27 23.82 0.0M