Koninklijke Ahold ADR

ADRNY
🏛️ usa →
40.11
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 39.78 39.78 39.78 39.78 4.1K
09:40 39.86 39.86 39.86 39.86 0.2K
09:45 39.82 39.82 39.82 39.82 0.7K
09:50 39.80 39.80 39.80 39.80 0.6K
09:55 39.82 39.82 39.82 39.82 0.8K
10:05 39.85 39.85 39.83 39.83 3.9K
10:20 39.76 39.76 39.75 39.75 0.9K
10:25 39.75 39.75 39.73 39.73 0.2K
10:30 39.76 39.76 39.76 39.76 0.4K
10:40 39.76 39.76 39.76 39.76 0.3K
10:45 39.80 39.80 39.80 39.80 0.2K
10:55 39.81 39.81 39.81 39.81 0.2K
11:05 39.81 39.81 39.81 39.81 0.2K
11:10 39.78 39.80 39.78 39.80 0.7K
11:25 39.82 39.82 39.82 39.82 0.3K
11:35 39.98 39.98 39.98 39.98 0.4K
11:50 39.79 39.79 39.71 39.71 3.7K
11:55 39.79 39.79 39.72 39.72 1.2K
12:15 39.71 39.71 39.71 39.71 0.2K
12:25 39.77 39.77 39.76 39.76 0.9K
12:30 39.80 39.80 39.80 39.80 0.4K
12:40 39.82 39.82 39.81 39.81 0.7K
12:45 39.82 39.82 39.80 39.80 1.1K
13:10 39.79 39.79 39.79 39.79 0.3K
13:15 39.77 39.82 39.77 39.82 0.9K
13:25 39.80 39.80 39.80 39.80 3.3K
13:30 39.80 39.80 39.79 39.79 2.5K
13:35 39.80 39.80 39.80 39.80 0.2K
13:40 39.76 39.76 39.76 39.76 0.4K
13:45 39.83 39.83 39.83 39.83 0.5K
14:00 39.80 39.80 39.80 39.80 0.3K
14:10 39.79 39.79 39.79 39.79 0.6K
14:15 39.79 39.79 39.79 39.79 0.7K
14:20 39.78 39.84 39.78 39.80 8.2K
14:45 39.79 39.80 39.79 39.80 1.1K
14:50 39.81 39.81 39.81 39.81 0.4K
15:00 39.80 39.80 39.80 39.80 0.2K
15:05 39.79 39.79 39.79 39.79 0.9K
15:20 39.82 39.82 39.82 39.82 0.4K
15:30 39.79 39.81 39.79 39.81 1.0K
15:40 39.78 39.78 39.78 39.78 0.6K
15:50 39.81 39.84 39.81 39.84 1.4K
15:55 39.80 39.80 39.80 39.80 0.5K
Date Open Price High Price Low Price Close Price Volume
2025-10-01 40.41 40.41 39.90 40.11 0.0M
2025-09-30 40.13 40.56 40.13 40.54 0.0M
2025-09-29 40.02 40.11 39.92 40.01 0.0M
2025-09-26 39.78 39.98 39.71 39.80 0.0M
2025-09-25 39.66 39.68 39.21 39.26 0.0M
2025-09-24 39.51 39.62 39.39 39.49 0.0M
2025-09-23 39.80 40.07 39.74 40.07 0.0M
2025-09-22 39.84 39.84 39.52 39.73 0.1M
2025-09-19 39.93 39.94 39.60 39.71 0.0M
2025-09-18 39.54 39.77 39.43 39.64 0.0M
2025-09-17 40.13 40.26 39.86 39.86 0.1M
2025-09-16 39.81 40.02 39.75 39.92 0.0M
2025-09-15 40.10 40.21 39.99 40.09 0.1M
2025-09-12 40.06 40.32 40.06 40.30 0.0M
2025-09-11 40.40 40.44 40.31 40.44 0.1M
2025-09-10 40.29 40.29 40.06 40.12 0.0M
2025-09-09 40.49 40.49 40.33 40.47 0.0M
2025-09-08 40.62 40.66 40.47 40.63 0.0M
2025-09-05 40.63 40.86 40.55 40.65 0.0M
2025-09-04 40.21 40.27 40.09 40.19 0.0M
2025-09-03 39.71 39.91 39.61 39.87 0.0M
2025-09-02 39.45 39.59 39.39 39.44 0.0M
2025-08-29 40.07 40.19 39.98 40.05 0.0M
2025-08-28 39.90 40.02 39.82 39.93 0.0M
2025-08-27 39.82 40.10 39.74 40.05 0.1M
2025-08-26 40.70 40.70 40.42 40.54 0.0M
2025-08-25 40.83 40.86 40.31 40.35 0.1M
2025-08-22 41.05 41.24 40.92 40.92 0.1M
2025-08-21 41.48 41.48 41.15 41.23 0.0M
2025-08-20 41.15 41.31 41.12 41.18 0.4M
2025-08-19 40.70 40.88 40.68 40.77 0.0M
2025-08-18 40.10 40.32 40.06 40.24 0.1M
2025-08-15 40.17 40.40 40.16 40.39 0.0M
2025-08-14 40.33 40.51 40.31 40.39 0.0M
2025-08-13 40.41 40.50 40.17 40.42 0.0M
2025-08-12 40.61 40.78 40.49 40.74 0.0M
2025-08-11 40.75 40.84 40.33 40.58 0.0M
2025-08-08 41.29 41.29 40.84 40.91 0.0M
2025-08-07 41.01 41.24 40.71 40.96 0.1M
2025-08-06 40.13 40.43 40.12 40.36 0.0M
2025-08-05 39.70 40.09 39.65 39.82 0.0M
2025-08-04 39.84 40.04 39.79 40.01 0.0M
2025-08-01 39.79 39.85 39.30 39.47 0.0M
2025-07-31 39.46 39.65 39.38 39.45 0.1M
2025-07-30 39.64 39.75 39.38 39.43 0.0M
2025-07-29 40.05 40.25 39.89 39.99 0.1M
2025-07-28 40.12 40.12 39.80 39.85 0.1M
2025-07-25 40.49 40.85 40.49 40.80 0.0M
2025-07-24 40.91 41.02 40.78 40.85 0.1M
2025-07-23 40.47 40.93 40.44 40.91 0.0M
2025-07-22 40.46 40.68 40.37 40.68 0.0M
2025-07-21 40.76 41.04 40.76 40.87 0.0M
2025-07-18 41.14 41.31 40.90 40.95 0.0M
2025-07-17 40.81 40.94 40.77 40.94 0.0M
2025-07-16 40.75 41.09 40.66 40.96 0.0M
2025-07-15 40.98 41.02 40.54 40.61 0.1M
2025-07-14 41.19 41.44 41.17 41.24 0.1M
2025-07-11 41.17 41.25 40.88 40.94 0.1M
2025-07-10 41.22 41.41 41.12 41.30 0.1M
2025-07-09 41.27 41.30 41.10 41.25 0.0M
2025-07-08 41.10 41.19 40.72 40.99 0.0M
2025-07-07 41.93 42.14 41.83 42.01 0.0M
2025-07-03 41.82 42.06 41.82 41.89 0.0M
2025-07-02 41.51 41.87 41.47 41.77 0.0M
2025-07-01 41.95 42.15 41.88 42.11 0.0M
2025-06-30 41.51 41.84 41.51 41.73 0.0M
2025-06-27 41.27 41.51 41.25 41.43 0.0M
2025-06-26 41.24 41.29 41.01 41.18 0.0M
2025-06-25 41.41 41.41 41.12 41.26 0.1M
2025-06-24 42.23 42.37 42.16 42.27 0.0M
2025-06-23 41.37 41.86 41.35 41.79 0.0M
2025-06-20 40.90 41.27 40.85 41.09 0.0M
2025-06-18 40.73 41.00 40.70 40.82 0.0M
2025-06-17 40.94 41.05 40.73 40.78 0.0M
2025-06-16 41.47 41.60 41.28 41.29 0.0M
2025-06-13 41.11 41.39 41.07 41.23 0.1M
2025-06-12 41.51 41.54 41.31 41.50 0.0M
2025-06-11 41.14 41.41 41.14 41.35 0.0M
2025-06-10 41.46 41.49 41.29 41.38 0.0M
2025-06-09 41.09 41.18 41.02 41.08 0.1M
2025-06-06 41.27 41.30 41.14 41.29 0.0M
2025-06-05 41.58 41.58 41.29 41.30 0.1M
2025-06-04 41.78 41.96 41.73 41.76 0.3M
2025-06-03 42.06 42.12 41.58 41.70 0.1M
2025-06-02 42.14 42.48 42.14 42.38 0.1M
2025-05-30 42.10 42.28 41.91 42.22 0.1M
2025-05-29 41.92 42.02 41.78 41.95 0.0M
2025-05-28 42.05 42.19 41.92 42.03 0.0M
2025-05-27 42.98 42.98 42.57 42.70 0.1M
2025-05-23 42.46 42.81 42.28 42.67 0.2M
2025-05-22 42.59 42.85 42.48 42.66 0.2M
2025-05-21 42.79 42.93 42.62 42.67 0.1M
2025-05-20 42.48 42.69 42.43 42.66 0.1M
2025-05-19 41.83 42.00 41.68 41.95 0.1M
2025-05-16 41.16 41.40 41.06 41.39 0.1M
2025-05-15 40.75 41.08 40.65 41.08 0.2M
2025-05-14 40.68 40.80 40.39 40.46 0.1M
2025-05-13 40.38 40.40 40.19 40.36 0.1M
2025-05-12 40.36 40.40 39.97 40.25 0.1M
2025-05-09 41.41 41.62 41.37 41.39 0.0M
2025-05-08 41.71 41.71 40.87 40.92 0.0M
2025-05-07 42.63 42.85 42.29 42.33 0.1M
2025-05-06 41.40 41.82 40.43 41.50 0.1M
2025-05-05 41.12 41.23 40.95 41.06 0.1M
2025-05-02 40.97 41.40 40.83 40.85 0.0M
2025-05-01 40.53 41.05 40.12 41.01 0.0M
2025-04-30 40.91 41.08 40.78 41.02 0.0M
2025-04-29 40.61 40.81 40.59 40.77 0.0M
2025-04-28 40.52 40.79 40.32 40.79 0.0M
2025-04-25 40.57 40.77 40.46 40.60 0.0M
2025-04-24 40.75 40.90 40.67 40.77 0.0M
2025-04-23 40.41 40.86 40.24 40.50 0.0M
2025-04-22 40.54 40.99 40.52 40.69 0.1M
2025-04-21 39.41 39.77 39.31 39.52 0.1M
2025-04-17 39.08 39.42 38.60 39.34 0.3M
2025-04-16 39.06 39.12 38.70 38.76 0.4M
2025-04-15 38.53 38.78 38.45 38.56 0.1M
2025-04-14 38.00 38.60 37.53 38.28 0.0M
2025-04-11 37.65 38.44 37.65 38.37 0.1M
2025-04-10 36.86 37.74 36.75 37.70 0.1M
2025-04-09 35.75 37.63 35.75 37.15 0.1M
2025-04-08 36.25 36.65 36.02 36.12 0.1M
2025-04-07 35.70 36.61 35.62 35.81 0.1M
2025-04-04 38.45 38.45 37.42 37.61 0.1M
2025-04-03 38.79 38.94 38.57 38.57 0.0M
2025-04-02 37.47 37.50 37.20 37.40 0.0M
2025-04-01 37.32 37.46 37.17 37.32 0.0M
2025-03-31 37.28 37.48 37.21 37.38 0.1M
2025-03-28 37.11 37.43 37.11 37.27 0.1M
2025-03-27 36.85 36.92 36.70 36.72 0.0M
2025-03-26 36.58 36.92 36.58 36.73 0.1M
2025-03-25 36.95 37.02 36.80 36.88 0.0M
2025-03-24 36.70 36.74 36.54 36.63 0.0M
2025-03-21 36.79 36.97 36.73 36.86 0.0M
2025-03-20 36.86 37.11 36.83 37.03 0.0M
2025-03-19 36.77 37.01 36.77 36.97 0.0M
2025-03-18 37.05 37.29 37.00 37.28 0.0M
2025-03-17 37.14 37.37 37.14 37.32 0.0M
2025-03-14 36.74 36.84 36.57 36.75 0.1M
2025-03-13 36.76 37.15 36.70 37.00 0.1M
2025-03-12 36.89 37.01 36.61 36.79 1.1M
2025-03-11 37.63 37.64 36.84 36.88 0.6M
2025-03-10 37.51 37.67 37.40 37.46 0.3M
2025-03-07 36.70 37.19 36.70 36.99 0.1M
2025-03-06 36.48 36.71 36.21 36.28 0.1M
2025-03-05 36.40 36.59 36.27 36.43 0.0M
2025-03-04 35.86 36.72 35.85 36.54 0.2M
2025-03-03 35.55 35.79 35.41 35.50 0.0M
2025-02-28 35.37 35.39 35.10 35.22 0.0M
2025-02-27 35.47 35.49 35.25 35.27 0.0M
2025-02-26 36.20 36.23 35.85 35.93 0.2M
2025-02-25 36.36 36.52 36.32 36.50 0.1M
2025-02-24 35.30 35.58 35.22 35.41 0.0M
2025-02-21 35.19 35.29 35.07 35.29 0.0M
2025-02-20 35.01 35.19 34.80 35.19 0.1M
2025-02-19 35.16 35.35 35.15 35.23 0.1M
2025-02-18 35.66 35.66 35.48 35.50 0.4M
2025-02-14 35.96 35.96 35.62 35.77 0.1M
2025-02-13 35.82 36.06 35.76 36.00 0.0M
2025-02-12 35.07 35.14 34.78 35.02 0.0M
2025-02-11 36.75 37.09 36.73 36.95 0.1M
2025-02-10 36.33 36.48 36.33 36.38 0.0M
2025-02-07 36.39 36.48 36.19 36.25 0.0M
2025-02-06 36.36 36.41 36.16 36.36 0.8M
2025-02-05 36.25 36.45 36.08 36.32 0.6M
2025-02-04 35.91 36.48 35.85 36.20 0.1M
2025-02-03 34.91 35.34 34.91 35.16 0.1M
2025-01-31 35.43 35.64 35.31 35.31 0.0M
2025-01-30 35.86 35.95 35.70 35.70 0.0M
2025-01-29 35.46 35.74 35.46 35.64 0.1M
2025-01-28 35.50 35.72 35.47 35.64 0.1M
2025-01-27 35.60 35.68 35.31 35.57 0.1M
2025-01-24 35.11 35.33 34.97 35.02 0.0M
2025-01-23 35.36 35.46 35.21 35.41 0.6M
2025-01-22 35.50 35.53 35.18 35.19 0.1M
2025-01-21 35.52 35.91 35.51 35.79 0.1M
2025-01-17 34.78 35.03 34.78 34.88 0.1M
2025-01-16 34.27 34.46 34.24 34.41 0.4M
2025-01-15 33.98 34.14 33.91 34.01 0.2M
2025-01-14 33.21 33.53 33.21 33.44 0.1M
2025-01-13 32.87 33.05 32.75 33.03 0.1M
2025-01-10 33.40 33.45 33.12 33.19 0.1M
2025-01-08 33.01 33.39 33.01 33.35 0.0M
2025-01-07 33.44 33.57 33.34 33.44 0.1M
2025-01-06 32.69 33.06 32.62 32.84 0.2M
2025-01-03 32.90 33.07 32.82 33.04 0.2M
2025-01-02 32.63 32.68 32.43 32.56 0.1M