Ahold Delhaize

AD
🏛️ germany →
34.62
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
2025-10-06 34.42 34.75 34.42 34.62 0.0M
2025-10-03 34.15 34.31 34.15 34.31 0.0M
2025-10-02 33.88 34.32 33.88 34.23 0.0M
2025-10-01 34.53 34.53 34.10 34.10 0.0M
2025-09-30 34.04 34.44 34.03 34.44 0.0M
2025-09-29 33.99 33.99 33.99 33.99 0.0M
2025-09-26 34.09 34.09 34.03 34.03 0.0M
2025-09-25 33.62 33.88 33.62 33.71 0.0M
2025-09-24 33.62 33.71 33.62 33.71 0.0M
2025-09-23 33.59 33.70 33.59 33.70 0.0M
2025-09-22 34.15 34.15 33.66 33.66 0.0M
2025-09-19 33.77 33.77 33.77 33.77 0.0M
2025-09-18 33.73 33.73 33.73 33.73 0.0M
2025-09-17 33.69 33.88 33.69 33.82 0.0M
2025-09-16 33.93 33.93 33.66 33.66 0.0M
2025-09-15 34.34 34.34 34.14 34.14 0.0M
2025-09-12 34.40 34.40 34.18 34.18 0.0M
2025-09-11 34.55 34.55 34.39 34.45 0.0M
2025-09-10 34.34 34.68 34.34 34.68 0.0M
2025-09-09 34.59 34.59 34.52 34.54 0.0M
2025-09-08 34.73 34.76 34.61 34.61 0.0M
2025-09-05 34.61 34.82 34.61 34.82 0.0M
2025-09-04 34.57 34.61 34.55 34.61 0.0M
2025-09-03 33.94 34.20 33.94 34.20 0.0M
2025-09-02 33.87 33.91 33.74 33.91 0.0M
2025-09-01 34.36 34.36 33.92 33.92 0.0M
2025-08-29 34.30 34.31 34.19 34.31 0.0M
2025-08-28 34.30 34.30 34.25 34.25 0.0M
2025-08-27 34.72 34.72 34.35 34.39 0.0M
2025-08-26 34.87 34.95 34.78 34.78 0.0M
2025-08-25 34.83 34.87 34.59 34.87 0.0M
2025-08-22 35.54 35.54 35.22 35.22 0.0M
2025-08-21 35.50 35.69 35.32 35.69 0.0M
2025-08-20 35.08 35.32 35.08 35.32 0.0M
2025-08-19 34.49 34.80 34.49 34.61 0.0M
2025-08-18 34.46 34.46 34.33 34.44 0.0M
2025-08-15 34.80 34.80 34.11 34.11 0.0M
2025-08-14 34.66 34.66 34.64 34.64 0.0M
2025-08-13 35.11 35.54 34.44 34.44 0.0M
2025-08-12 34.91 34.91 34.82 34.85 0.0M
2025-08-11 34.77 34.91 34.77 34.91 0.0M
2025-08-08 34.71 34.71 34.71 34.71 0.0M
2025-08-07 34.64 35.08 34.64 35.07 0.0M
2025-08-06 34.64 35.00 34.48 34.67 0.0M
2025-08-05 34.37 34.37 34.37 34.37 0.0M
2025-08-04 34.39 34.47 34.34 34.34 0.0M
2025-08-01 34.48 34.58 34.40 34.58 0.0M
2025-07-31 34.65 34.70 34.65 34.68 0.0M
2025-07-30 34.71 34.76 34.58 34.76 0.0M
2025-07-29 34.52 34.70 34.52 34.64 0.0M
2025-07-28 34.73 34.73 34.47 34.47 0.0M
2025-07-25 34.76 34.76 34.57 34.65 0.0M
2025-07-24 34.76 34.90 34.70 34.79 0.0M
2025-07-23 34.76 34.76 34.64 34.69 0.0M
2025-07-22 34.73 34.73 34.57 34.57 0.0M
2025-07-21 35.23 35.23 35.00 35.00 0.0M
2025-07-18 35.40 35.54 35.28 35.35 0.0M
2025-07-17 35.26 35.26 35.26 35.26 0.0M
2025-07-16 35.22 35.22 35.22 35.22 0.0M
2025-07-15 35.39 35.39 35.19 35.19 0.0M
2025-07-14 35.11 35.24 35.11 35.24 0.0M
2025-07-11 35.45 35.45 35.05 35.11 0.0M
2025-07-10 35.22 35.41 35.15 35.41 0.0M
2025-07-09 35.05 35.25 35.05 35.25 0.0M
2025-07-08 35.80 35.80 34.90 35.00 0.0M
2025-07-07 35.84 35.92 35.83 35.86 0.0M
2025-07-04 35.77 35.77 35.77 35.77 0.0M
2025-07-03 35.48 35.79 35.48 35.66 0.0M
2025-07-02 35.28 35.39 35.28 35.37 0.0M
2025-07-01 35.66 35.87 35.50 35.81 0.0M
2025-06-30 35.52 35.63 35.46 35.63 0.0M
2025-06-26 35.25 35.35 35.10 35.20 0.0M
2025-06-25 36.28 36.28 35.50 35.51 0.0M
2025-06-24 36.35 36.47 36.27 36.39 0.0M
2025-06-23 35.71 36.17 35.71 36.02 0.0M
2025-06-20 35.72 35.74 35.72 35.74 0.0M
2025-06-19 35.43 35.43 35.16 35.22 0.0M
2025-06-18 35.71 35.72 35.54 35.72 0.0M
2025-06-17 35.55 35.55 35.48 35.48 0.0M
2025-06-16 35.73 35.83 35.67 35.80 0.0M
2025-06-13 35.81 35.81 35.45 35.45 0.0M
2025-06-12 36.03 36.03 35.46 35.46 0.0M
2025-06-11 36.06 36.51 35.94 36.51 0.0M
2025-06-10 36.15 36.15 36.06 36.06 0.0M
2025-06-09 36.22 36.34 36.02 36.09 0.0M
2025-06-06 36.23 36.51 36.16 36.51 0.0M
2025-06-05 36.53 36.53 36.16 36.17 0.0M
2025-06-04 36.59 36.84 36.59 36.71 0.0M
2025-06-03 37.09 37.09 36.64 36.64 0.0M
2025-06-02 37.22 37.22 37.04 37.16 0.0M
2025-05-30 37.15 37.19 37.04 37.06 0.0M
2025-05-29 36.96 37.04 36.90 37.04 0.0M
2025-05-28 37.46 37.64 37.35 37.64 0.0M
2025-05-27 37.75 37.84 37.73 37.78 0.0M
2025-05-26 37.77 37.83 37.63 37.83 0.0M
2025-05-23 37.80 37.80 37.35 37.80 0.0M
2025-05-22 37.83 37.94 37.67 37.94 0.0M
2025-05-21 37.82 37.89 37.64 37.87 0.0M
2025-05-20 37.43 37.84 37.43 37.82 0.0M
2025-05-19 37.07 37.37 37.07 37.33 0.0M
2025-05-16 37.01 37.01 36.84 36.90 0.0M
2025-05-15 36.33 36.67 36.33 36.67 0.0M
2025-05-14 35.98 36.21 35.70 35.70 0.0M
2025-05-13 36.05 36.28 36.00 36.07 0.0M
2025-05-12 36.74 36.74 36.04 36.14 0.0M
2025-05-09 36.77 36.94 36.66 36.82 0.0M
2025-05-08 37.14 37.14 36.55 36.55 0.0M
2025-05-07 38.03 38.58 37.46 37.46 0.0M
2025-05-06 36.46 36.65 36.46 36.65 0.0M
2025-05-05 36.18 36.34 36.12 36.12 0.0M
2025-05-02 36.12 36.20 35.91 36.05 0.0M
2025-04-30 36.14 36.55 36.02 36.55 0.0M
2025-04-29 35.97 35.97 35.63 35.89 0.0M
2025-04-28 35.64 35.82 35.56 35.82 0.0M
2025-04-25 35.75 35.95 35.66 35.66 0.0M
2025-04-24 35.87 35.92 35.67 35.91 0.0M
2025-04-23 35.42 35.76 35.38 35.76 0.0M
2025-04-22 34.72 35.59 34.54 35.59 0.0M
2025-04-17 34.30 34.56 34.30 34.54 0.0M
2025-04-16 34.41 34.49 34.35 34.35 0.0M
2025-04-15 34.02 34.42 34.02 34.42 0.0M
2025-04-14 33.36 33.68 33.36 33.68 0.0M
2025-04-11 32.94 33.03 32.79 33.03 0.0M
2025-04-10 32.88 33.54 32.88 33.54 0.0M
2025-04-09 32.89 33.07 32.31 32.51 0.0M
2025-04-08 32.67 33.53 32.54 33.53 0.0M
2025-04-07 33.13 33.34 32.60 32.81 0.0M
2025-04-04 35.23 35.50 34.53 34.82 0.0M
2025-04-03 34.80 35.11 34.61 34.95 0.0M
2025-04-02 34.76 34.76 34.46 34.53 0.0M
2025-04-01 34.76 34.81 34.50 34.59 0.0M
2025-03-31 34.47 34.59 34.44 34.52 0.0M
2025-03-28 34.51 34.59 34.36 34.46 0.0M
2025-03-27 34.30 34.30 34.10 34.12 0.0M
2025-03-26 34.05 34.17 34.02 34.12 0.0M
2025-03-25 34.19 34.40 34.18 34.40 0.0M
2025-03-24 34.15 34.23 33.95 33.99 0.0M
2025-03-21 34.14 34.17 33.97 34.06 0.0M
2025-03-20 34.12 34.12 34.12 34.12 0.0M
2025-03-19 33.96 33.99 33.73 33.92 0.0M
2025-03-18 33.81 34.06 33.81 34.03 0.0M
2025-03-17 33.60 34.22 33.59 34.12 0.0M
2025-03-14 34.23 34.25 33.69 33.69 0.0M
2025-03-13 33.83 34.09 33.83 34.01 0.0M
2025-03-12 34.03 34.05 33.92 33.94 0.0M
2025-03-11 34.78 34.90 33.84 33.84 0.0M
2025-03-10 34.21 34.78 34.11 34.73 0.0M
2025-03-07 33.94 34.17 33.65 34.17 0.0M
2025-03-06 33.65 33.84 33.58 33.76 0.0M
2025-03-05 33.98 34.14 33.82 33.84 0.0M
2025-03-04 33.89 34.48 33.89 34.48 0.0M
2025-03-03 33.90 34.03 33.78 33.93 0.0M
2025-02-28 34.04 34.04 33.88 34.00 0.0M
2025-02-27 34.26 34.26 33.99 34.00 0.0M
2025-02-26 34.70 34.73 34.28 34.33 0.0M
2025-02-25 34.29 34.80 34.29 34.73 0.0M
2025-02-24 33.72 33.94 33.61 33.94 0.0M
2025-02-21 33.42 33.42 33.42 33.42 0.0M
2025-02-20 33.79 33.88 33.34 33.48 0.0M
2025-02-19 33.50 33.88 33.50 33.88 0.0M
2025-02-18 34.07 34.11 34.01 34.01 0.0M
2025-02-17 34.12 34.35 34.06 34.33 0.0M
2025-02-14 34.38 34.41 34.00 34.13 0.0M
2025-02-13 33.56 34.54 33.56 34.32 0.0M
2025-02-12 34.43 34.43 33.65 33.99 0.0M
2025-02-11 35.53 35.87 35.53 35.87 0.0M
2025-02-10 35.24 35.38 35.23 35.30 0.0M
2025-02-07 35.04 35.16 35.04 35.10 0.0M
2025-02-06 35.12 35.20 35.06 35.07 0.0M
2025-02-05 34.95 34.95 34.87 34.89 0.0M
2025-02-04 34.21 34.21 34.21 34.21 0.0M
2025-02-03 34.15 34.24 34.08 34.12 0.0M
2025-01-31 34.32 34.32 34.08 34.10 0.0M
2025-01-30 34.18 34.41 34.18 34.38 0.0M
2025-01-29 34.11 34.18 34.11 34.18 0.0M
2025-01-28 33.90 34.16 33.90 34.16 0.0M
2025-01-27 33.60 34.02 33.60 33.90 0.0M
2025-01-24 33.80 33.80 33.40 33.40 0.0M
2025-01-23 34.00 34.05 33.89 34.05 0.0M
2025-01-22 34.26 34.26 33.92 34.15 0.0M
2025-01-21 34.20 34.41 34.13 34.30 0.0M
2025-01-20 33.86 34.29 33.86 34.03 0.0M
2025-01-17 33.51 33.97 33.45 33.95 0.0M
2025-01-16 32.99 33.45 32.98 33.33 0.0M
2025-01-15 32.57 33.02 32.57 33.02 0.0M
2025-01-14 32.32 32.91 32.31 32.91 0.0M
2025-01-13 32.32 32.38 32.27 32.31 0.0M
2025-01-10 32.48 32.51 32.41 32.41 0.0M
2025-01-09 32.49 32.59 32.45 32.59 0.0M
2025-01-08 32.32 32.32 31.70 31.70 0.0M
2025-01-07 32.06 32.33 31.96 32.33 0.0M
2025-01-06 32.04 32.04 31.58 31.64 0.0M
2025-01-03 31.80 32.04 31.80 32.04 0.0M
2025-01-02 31.52 31.74 31.50 31.74 0.0M