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
2022-12-30 27.12 27.15 27.00 27.06 0.0M
2022-12-29 27.25 27.33 27.10 27.30 0.0M
2022-12-28 27.72 27.72 27.30 27.30 0.0M
2022-12-27 27.87 27.98 27.60 27.60 0.0M
2022-12-23 27.81 27.97 27.79 27.79 0.0M
2022-12-22 27.89 28.01 27.65 27.65 0.0M
2022-12-21 27.49 27.65 27.48 27.64 0.0M
2022-12-20 26.92 27.62 26.80 27.55 0.0M
2022-12-19 27.24 27.41 27.17 27.17 0.0M
2022-12-16 27.36 27.36 27.05 27.16 0.0M
2022-12-15 27.69 27.96 27.43 27.46 0.0M
2022-12-14 28.04 28.04 27.36 27.75 0.0M
2022-12-13 28.22 28.50 27.98 27.98 0.0M
2022-12-12 28.55 28.55 28.17 28.29 0.0M
2022-12-09 28.45 28.55 28.37 28.52 0.0M
2022-12-08 28.38 28.57 28.12 28.41 0.0M
2022-12-07 28.30 28.44 28.25 28.41 0.0M
2022-12-06 27.97 28.30 27.97 28.26 0.0M
2022-12-05 28.18 28.18 27.87 27.93 0.0M
2022-12-02 28.11 28.27 27.90 28.14 0.0M
2022-12-01 27.96 28.20 27.96 28.18 0.0M
2022-11-30 28.10 28.10 27.76 28.07 0.0M
2022-11-29 27.97 28.01 27.83 27.99 0.0M
2022-11-28 27.97 28.23 27.79 28.05 0.0M
2022-11-25 27.98 28.24 27.98 28.12 0.0M
2022-11-24 27.86 28.07 27.86 28.00 0.0M
2022-11-23 27.83 28.01 27.75 27.81 0.0M
2022-11-22 27.87 28.00 27.80 27.95 0.0M
2022-11-21 27.70 27.95 27.56 27.95 0.0M
2022-11-18 27.57 27.69 27.57 27.61 0.0M
2022-11-17 27.72 27.74 27.38 27.57 0.0M
2022-11-16 27.55 27.79 27.41 27.69 0.0M
2022-11-15 27.71 27.92 27.20 27.49 0.0M
2022-11-14 27.50 28.07 27.40 27.65 0.0M
2022-11-11 28.54 28.54 27.13 27.43 0.0M
2022-11-10 29.07 29.07 27.99 28.40 0.0M
2022-11-09 28.91 29.50 28.69 29.01 0.0M
2022-11-08 28.46 28.69 28.45 28.69 0.0M
2022-11-07 28.26 28.57 28.11 28.31 0.0M
2022-11-04 28.38 28.40 28.10 28.12 0.0M
2022-11-03 27.88 28.25 27.82 28.16 0.0M
2022-11-02 28.11 28.26 27.93 27.93 0.0M
2022-11-01 28.50 28.52 28.21 28.24 0.0M
2022-10-31 28.18 28.41 27.99 28.23 0.0M
2022-10-28 27.83 28.28 27.83 28.28 0.0M
2022-10-27 28.35 28.57 28.00 28.01 0.0M
2022-10-26 28.01 28.12 27.65 27.82 0.1M
2022-10-25 28.05 28.18 27.90 28.07 0.0M
2022-10-24 27.42 28.04 27.42 27.92 0.0M
2022-10-21 27.21 27.60 27.21 27.60 0.0M
2022-10-20 27.47 27.63 27.20 27.24 0.0M
2022-10-19 27.56 27.68 27.48 27.64 0.0M
2022-10-18 27.73 27.73 27.44 27.51 0.0M
2022-10-17 27.32 27.45 27.23 27.37 0.0M
2022-10-14 27.83 27.83 27.43 27.43 0.0M
2022-10-13 26.85 27.78 26.80 27.53 0.0M
2022-10-12 26.85 27.12 26.85 26.90 0.0M
2022-10-11 26.25 27.08 26.25 27.06 0.0M
2022-10-10 25.37 26.48 25.33 26.46 0.0M
2022-10-07 25.51 25.90 25.51 25.52 0.0M
2022-10-06 26.20 26.20 25.60 25.61 0.0M
2022-10-05 26.20 26.21 25.89 26.09 0.0M
2022-10-04 26.36 26.45 26.06 26.21 0.0M
2022-10-03 25.96 26.10 25.91 25.99 0.0M
2022-09-30 25.97 26.20 25.97 25.97 0.0M
2022-09-29 26.47 26.47 25.87 25.87 0.0M
2022-09-28 26.60 26.99 26.50 26.85 0.0M
2022-09-27 26.86 27.08 26.75 26.89 0.0M
2022-09-26 26.59 26.81 26.50 26.60 0.0M
2022-09-23 27.38 27.38 26.75 26.81 0.0M
2022-09-22 26.81 27.47 26.73 27.47 0.0M
2022-09-21 27.20 27.23 26.85 26.85 0.0M
2022-09-20 27.71 27.71 27.00 27.28 0.0M
2022-09-19 27.64 27.72 27.38 27.56 0.0M
2022-09-16 27.43 27.61 27.31 27.61 0.0M
2022-09-15 27.80 27.87 27.67 27.67 0.0M
2022-09-14 28.48 28.52 27.86 27.97 0.0M
2022-09-13 28.50 28.77 28.37 28.52 0.0M
2022-09-12 28.10 28.43 27.86 28.40 0.0M
2022-09-09 27.57 28.02 27.18 28.00 0.0M
2022-09-08 27.52 27.73 27.26 27.42 0.0M
2022-09-07 27.25 27.56 27.25 27.56 0.0M
2022-09-06 27.12 27.36 27.04 27.22 0.0M
2022-09-05 27.25 27.25 26.86 27.16 0.0M
2022-09-02 27.30 27.51 27.01 27.18 0.0M
2022-09-01 27.35 27.44 27.21 27.44 0.0M
2022-08-31 27.87 27.87 27.42 27.44 0.0M
2022-08-30 27.61 27.80 27.26 27.26 0.0M
2022-08-29 27.25 27.53 27.18 27.45 0.0M
2022-08-26 28.13 28.39 27.30 27.30 0.0M
2022-08-25 28.00 28.09 27.81 28.09 0.0M
2022-08-24 28.00 28.18 27.82 27.90 0.0M
2022-08-23 28.29 28.29 28.10 28.17 0.0M
2022-08-22 28.18 28.29 27.90 28.26 0.0M
2022-08-19 27.98 28.33 27.98 28.29 0.0M
2022-08-18 28.13 28.20 27.95 28.06 0.0M
2022-08-17 27.79 28.30 27.79 28.30 0.0M
2022-08-16 27.75 28.05 27.47 27.79 0.0M
2022-08-15 27.22 27.73 27.15 27.73 0.0M
2022-08-12 27.46 27.51 27.18 27.21 0.0M
2022-08-11 28.36 28.54 27.87 27.91 0.0M
2022-08-10 26.80 28.35 26.60 28.25 0.0M
2022-08-09 26.30 26.30 26.18 26.22 0.0M
2022-08-08 26.62 26.62 26.28 26.35 0.0M
2022-08-05 26.59 26.61 26.42 26.61 0.0M
2022-08-04 26.87 26.90 26.30 26.55 0.0M
2022-08-03 27.16 27.16 26.79 26.89 0.0M
2022-08-02 27.09 27.24 27.08 27.24 0.0M
2022-08-01 26.78 27.20 26.77 27.05 0.0M
2022-07-29 26.93 26.99 26.80 26.99 0.0M
2022-07-28 26.39 26.65 26.08 26.65 0.0M
2022-07-27 26.42 26.48 26.24 26.48 0.0M
2022-07-26 26.62 26.62 25.78 26.38 0.0M
2022-07-25 26.39 26.72 26.36 26.72 0.0M
2022-07-22 26.37 26.52 26.30 26.30 0.0M
2022-07-21 26.24 26.41 26.21 26.41 0.0M
2022-07-20 26.24 26.47 26.00 26.11 0.0M
2022-07-19 25.97 26.17 25.96 26.15 0.0M
2022-07-18 25.96 26.15 25.83 25.88 0.0M
2022-07-15 25.86 25.94 25.67 25.94 0.0M
2022-07-14 25.95 25.95 25.44 25.74 0.0M
2022-07-13 26.40 26.40 25.59 26.01 0.0M
2022-07-12 26.11 26.43 26.11 26.31 0.0M
2022-07-11 26.14 26.56 26.09 26.21 0.0M
2022-07-08 25.96 26.55 25.92 26.55 0.0M
2022-07-07 26.01 26.01 25.76 25.97 0.0M
2022-07-06 25.37 26.06 25.37 25.81 0.0M
2022-07-05 25.36 25.38 25.00 25.38 0.0M
2022-07-04 25.30 25.37 25.22 25.37 0.0M
2022-07-01 24.60 25.34 24.60 25.23 0.0M
2022-06-30 24.77 24.99 24.45 24.99 0.0M
2022-06-29 25.12 25.19 24.66 24.98 0.0M
2022-06-28 24.97 25.42 24.97 25.05 0.0M
2022-06-27 25.15 25.20 24.84 24.84 0.0M
2022-06-24 24.53 25.22 24.40 25.13 0.0M
2022-06-23 24.27 24.43 24.06 24.27 0.0M
2022-06-22 24.96 25.02 24.39 24.39 0.0M
2022-06-21 25.28 25.28 24.74 25.10 0.0M
2022-06-20 24.83 25.22 24.83 25.13 0.0M
2022-06-17 25.63 25.63 25.00 25.31 0.0M
2022-06-16 25.39 25.52 25.11 25.30 0.0M
2022-06-15 25.65 25.74 25.36 25.61 0.0M
2022-06-14 25.65 25.65 25.05 25.22 0.0M
2022-06-13 25.10 25.54 24.86 25.28 0.0M
2022-06-10 25.19 25.47 25.08 25.38 0.0M
2022-06-09 25.52 25.52 25.21 25.21 0.0M
2022-06-08 25.60 25.61 25.44 25.58 0.0M
2022-06-07 25.80 25.98 25.62 25.74 0.0M
2022-06-06 25.79 26.00 25.69 25.95 0.0M
2022-06-03 25.91 25.91 25.53 25.67 0.0M
2022-06-02 25.57 25.80 25.51 25.80 0.0M
2022-06-01 25.93 25.99 25.41 25.63 0.0M
2022-05-31 25.71 25.97 25.42 25.97 0.0M
2022-05-30 26.03 26.07 25.59 25.82 0.0M
2022-05-27 25.58 25.80 25.58 25.74 0.0M
2022-05-26 25.27 25.65 25.17 25.65 0.0M
2022-05-25 25.05 25.40 25.05 25.37 0.0M
2022-05-24 25.00 25.25 25.00 25.22 0.0M
2022-05-23 25.47 25.47 25.04 25.25 0.0M
2022-05-20 25.42 25.42 24.89 25.22 0.0M
2022-05-19 26.17 26.17 25.06 25.33 0.0M
2022-05-18 27.20 27.20 26.00 26.23 0.0M
2022-05-17 27.23 27.23 26.35 26.51 0.0M
2022-05-16 26.83 27.45 26.70 27.20 0.0M
2022-05-13 27.19 27.22 26.66 26.98 0.0M
2022-05-12 26.21 26.99 25.97 26.75 0.1M
2022-05-11 28.01 28.10 25.75 26.36 0.0M
2022-05-10 27.96 28.07 27.67 27.86 0.0M
2022-05-09 27.10 27.83 27.10 27.83 0.0M
2022-05-06 27.88 27.90 27.34 27.34 0.0M
2022-05-05 28.21 28.29 27.80 27.86 0.0M
2022-05-04 28.54 28.54 28.00 28.28 0.0M
2022-05-03 28.17 28.52 28.14 28.47 0.0M
2022-05-02 27.49 28.24 26.30 28.04 0.0M
2022-04-29 28.25 28.40 27.50 27.50 0.0M
2022-04-28 28.77 28.77 28.22 28.28 0.0M
2022-04-27 28.28 28.64 28.25 28.64 0.0M
2022-04-26 28.59 28.63 28.20 28.25 0.0M
2022-04-25 27.54 28.46 27.45 28.40 0.0M
2022-04-22 27.95 28.39 27.86 27.86 0.0M
2022-04-21 28.43 28.51 27.86 27.86 0.0M
2022-04-20 28.56 28.62 28.20 28.28 0.0M
2022-04-19 27.79 28.60 27.79 28.60 0.0M
2022-04-14 28.90 28.90 28.08 28.44 0.0M
2022-04-13 29.45 29.45 28.40 28.72 0.0M
2022-04-12 30.49 30.49 29.59 29.59 0.0M
2022-04-11 30.50 31.23 30.50 30.68 0.0M
2022-04-08 30.27 30.63 30.16 30.56 0.0M
2022-04-07 29.90 30.25 29.90 30.25 0.0M
2022-04-06 29.05 29.74 28.89 29.60 0.0M
2022-04-05 29.16 29.24 28.93 29.15 0.0M
2022-04-04 29.29 29.65 29.03 29.22 0.0M
2022-04-01 29.04 29.34 28.94 29.15 0.0M
2022-03-31 29.29 29.46 29.10 29.10 0.0M
2022-03-30 29.06 29.08 28.74 29.00 0.0M
2022-03-29 28.82 29.19 28.80 29.19 0.0M
2022-03-28 28.68 29.08 28.56 28.76 0.0M
2022-03-25 28.60 28.74 28.52 28.52 0.0M
2022-03-24 28.21 28.73 28.14 28.57 0.0M
2022-03-23 28.20 28.37 28.00 28.13 0.0M
2022-03-22 28.28 28.28 28.08 28.27 0.0M
2022-03-21 28.27 28.35 28.16 28.30 0.0M
2022-03-18 28.83 28.83 28.00 28.29 0.0M
2022-03-17 28.86 28.86 28.44 28.77 0.0M
2022-03-16 29.04 29.25 28.60 28.83 0.0M
2022-03-15 28.00 28.94 28.00 28.69 0.0M
2022-03-14 27.31 28.07 27.31 28.01 0.0M
2022-03-11 27.87 27.87 27.44 27.44 0.0M
2022-03-10 27.83 28.30 27.50 27.80 0.0M
2022-03-09 27.03 28.05 27.03 28.00 0.0M
2022-03-08 27.41 27.62 26.59 26.89 0.0M
2022-03-07 27.47 27.74 26.58 27.57 0.0M
2022-03-04 27.00 27.52 27.00 27.37 0.0M
2022-03-03 26.99 27.28 26.69 27.03 0.0M
2022-03-02 26.98 27.19 26.85 26.97 0.0M
2022-03-01 27.63 27.68 26.94 26.94 0.0M
2022-02-28 26.96 27.56 26.79 27.42 0.0M
2022-02-25 26.47 27.45 26.00 27.17 0.0M
2022-02-24 26.12 26.53 25.80 26.50 0.0M
2022-02-23 26.34 26.68 26.34 26.48 0.0M
2022-02-22 26.03 26.46 25.87 26.29 0.0M
2022-02-21 27.07 27.17 26.16 26.16 0.0M
2022-02-18 26.76 27.68 26.76 27.11 0.0M
2022-02-17 26.99 27.03 26.52 26.57 0.0M
2022-02-16 29.06 29.16 26.88 27.16 0.1M
2022-02-15 28.85 29.05 28.74 29.05 0.0M
2022-02-14 29.13 29.13 28.54 28.60 0.0M
2022-02-11 28.88 29.25 28.87 28.87 0.0M
2022-02-10 29.36 29.46 29.00 29.12 0.0M
2022-02-09 28.96 29.43 28.96 29.33 0.0M
2022-02-08 28.55 28.90 28.53 28.80 0.0M
2022-02-07 28.60 28.75 28.54 28.63 0.0M
2022-02-04 28.75 28.90 28.45 28.65 0.0M
2022-02-03 29.29 29.32 28.76 28.86 0.0M
2022-02-02 28.79 29.40 28.79 29.16 0.0M
2022-02-01 28.92 29.00 28.63 28.84 0.0M
2022-01-31 29.46 29.46 28.59 28.98 0.0M
2022-01-28 28.70 29.12 28.49 29.04 0.0M
2022-01-27 28.10 28.86 28.00 28.55 0.0M
2022-01-26 29.00 29.00 28.10 28.38 0.0M
2022-01-25 28.79 28.97 28.20 28.70 0.0M
2022-01-24 28.97 28.97 27.80 28.40 0.0M
2022-01-21 29.46 29.50 28.92 28.92 0.0M
2022-01-20 29.83 29.83 28.87 29.39 0.0M
2022-01-19 30.25 30.40 29.80 29.82 0.0M
2022-01-18 30.27 30.46 30.10 30.28 0.0M
2022-01-17 30.37 30.65 30.27 30.27 0.0M
2022-01-14 30.68 30.86 30.30 30.41 0.0M
2022-01-13 31.00 31.00 30.71 30.85 0.0M
2022-01-12 31.15 31.22 30.97 31.08 0.0M
2022-01-11 30.76 31.34 30.75 31.28 0.0M
2022-01-10 30.44 30.83 30.44 30.75 0.0M
2022-01-07 30.58 30.86 30.47 30.59 0.0M
2022-01-06 30.66 30.93 30.53 30.71 0.0M
2022-01-05 30.51 30.89 30.51 30.73 0.0M
2022-01-04 30.62 30.62 30.33 30.56 0.0M
2022-01-03 30.00 30.81 29.86 30.48 0.0M