Koninklijke Ahold Delhaize NV (AD)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 0.400246305419 | 32.48 | 32.83 | 32.01 | 2172739 | 32.32900345 | DE |
| 4 | 2.09 | 6.84796854522 | 30.52 | 33.3 | 30.05 | 1959762 | 31.41185825 | DE |
| 12 | 2.46 | 8.1592039801 | 30.15 | 33.3 | 29.78 | 1901435 | 31.02219605 | DE |
| 26 | 3.28 | 11.1830889874 | 29.33 | 33.3 | 27.56 | 1946764 | 29.908533 | DE |
| 52 | 5.96 | 22.3639774859 | 26.65 | 33.3 | 25.4 | 1983284 | 28.52330745 | DE |
| 156 | 2.91 | 9.79797979798 | 29.7 | 33.3 | 24.025 | 2358793 | 28.43384907 | DE |
| 260 | 8.51 | 35.3112033195 | 24.1 | 33.3 | 18.038 | 2834573 | 26.11610315 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731691800 | 32.13 | -0.22 | -0.68 | 32.1 | 32.299999 | 32.07 | 2484474 |
| 1731605400 | 32.35 | 0.2 | 0.62 | 32.21 | 32.39 | 32.009999 | 1972222 |
| 1731519000 | 32.15 | -0.01 | -0.03 | 32.03 | 32.27 | 32.02 | 1535462 |
| 1731432600 | 32.159999 | -0.63 | -1.92 | 32.56 | 32.65 | 32.11 | 2379317 |
| 1731346200 | 32.79 | 0.4 | 1.23 | 32.479999 | 32.83 | 32.369999 | 1854942 |
| 1731087000 | 32.39 | 0.34 | 1.06 | 32.08 | 32.58 | 32.009999 | 2767145 |
| 1731000600 | 32.049999 | 0.1 | 0.31 | 31.88 | 32.189999 | 31.83 | 2142220 |
| 1730914200 | 31.95 | 1.12 | 3.63 | 31.5 | 33.299999 | 31.28 | 4868983 |
| 1730827800 | 30.83 | 0.02 | 0.06 | 30.86 | 30.93 | 30.52 | 2116446 |
| 1730741400 | 30.81 | 0.16 | 0.52 | 30.59 | 30.89 | 30.58 | 1158704 |
| 1730482200 | 30.65 | 0.34 | 1.12 | 30.29 | 30.75 | 30.28 | 1409697 |
| 1730395800 | 30.31 | -0.08 | -0.26 | 30.31 | 30.35 | 30.05 | 2345833 |
| 1730309400 | 30.39 | -0.45 | -1.46 | 30.63 | 30.77 | 30.28 | 1968246 |
| 1730223000 | 30.84 | -0.13 | -0.42 | 31.08 | 31.13 | 30.82 | 2045660 |
| 1730136600 | 30.97 | 0.26 | 0.85 | 30.93 | 31.09 | 30.77 | 1685046 |
| 1729873800 | 30.71 | 0.15 | 0.49 | 30.4 | 30.71 | 30.38 | 1179538 |
| 1729787400 | 30.56 | 0.11 | 0.36 | 30.6 | 30.81 | 30.54 | 1189554 |
| 1729701000 | 30.45 | -0.06 | -0.20 | 30.46 | 30.76 | 30.44 | 1192453 |
| 1729614600 | 30.51 | -0.05 | -0.16 | 30.47 | 30.51 | 30.25 | 1099712 |
| 1729528200 | 30.56 | -0.16 | -0.52 | 30.52 | 30.75 | 30.52 | 1375295 |
| 1729269000 | 30.72 | 0.21 | 0.69 | 30.49 | 30.78 | 30.36 | 1730166 |
| 1729182600 | 30.51 | 0.32 | 1.06 | 30.39 | 30.69 | 30.24 | 1634025 |
| 1729096200 | 30.19 | -0.11 | -0.36 | 30.44 | 30.58 | 30.19 | 2660458 |
| 1729009800 | 30.3 | 0.23 | 0.76 | 30.1 | 30.37 | 29.84 | 3767593 |
| 1728923400 | 30.07 | -1.09 | -3.50 | 30.47 | 30.64 | 29.78 | 3336519 |
| 1728664200 | 31.16 | 0.05 | 0.16 | 31.05 | 31.18 | 30.99 | 1216968 |
| 1728577800 | 31.11 | -0.09 | -0.29 | 31.14 | 31.39 | 31.11 | 1137825 |
| 1728491400 | 31.2 | 0.25 | 0.81 | 30.98 | 31.21 | 30.87 | 1186739 |
| 1728405000 | 30.95 | 0.07 | 0.23 | 30.93 | 31.08 | 30.9 | 1311727 |
| 1728318600 | 30.88 | 0.25 | 0.82 | 30.67 | 31.04 | 30.63 | 1309285 |
| 1728059400 | 30.63 | -0.13 | -0.42 | 30.64 | 30.78 | 30.56 | 1853020 |
| 1727973000 | 30.76 | -0.1 | -0.32 | 30.82 | 30.95 | 30.64 | 1686432 |
| 1727886600 | 30.86 | -0.39 | -1.25 | 31.25 | 31.25 | 30.73 | 2090945 |
| 1727800200 | 31.25 | 0.22 | 0.71 | 31.12 | 31.25 | 31.03 | 1623870 |
| 1727713800 | 31.03 | -0.1 | -0.32 | 31.15 | 31.3 | 30.89 | 2887794 |
| 1727454600 | 31.13 | 0.28 | 0.91 | 30.77 | 31.22 | 30.74 | 1955707 |
| 1727368200 | 30.85 | -0.32 | -1.03 | 31.14 | 31.17 | 30.7 | 1920228 |
| 1727281800 | 31.17 | 0.06 | 0.19 | 31.07 | 31.31 | 31.04 | 1597219 |
| 1727195400 | 31.11 | 0.21 | 0.68 | 30.89 | 31.11 | 30.79 | 1613528 |
| 1727109000 | 30.9 | 0.43 | 1.41 | 30.71 | 30.99 | 30.66 | 1965076 |
| 1726849800 | 30.47 | -0.09 | -0.29 | 30.55 | 30.78 | 30.27 | 4080523 |
| 1726763400 | 30.56 | -0.32 | -1.04 | 31.1 | 31.11 | 30.42 | 2218536 |
| 1726677000 | 30.88 | -0.26 | -0.83 | 31.12 | 31.25 | 30.82 | 1406231 |
| 1726590600 | 31.14 | 0.15 | 0.48 | 31.14 | 31.26 | 31 | 1755522 |
| 1726504200 | 30.99 | 0.08 | 0.26 | 30.92 | 31.07 | 30.92 | 1377984 |
| 1726245000 | 30.91 | 0.01 | 0.03 | 30.86 | 31.07 | 30.84 | 1577325 |
| 1726158600 | 30.9 | 0.12 | 0.39 | 30.72 | 30.99 | 30.72 | 1501837 |
| 1726072200 | 30.78 | -0.26 | -0.84 | 30.96 | 31.05 | 30.67 | 1867846 |
| 1725985800 | 31.04 | -0.23 | -0.74 | 31.07 | 31.08 | 30.84 | 2088757 |
| 1725899400 | 31.27 | 0.19 | 0.61 | 31.1 | 31.32 | 31.08 | 1236897 |
| 1725640200 | 31.08 | 0.06 | 0.19 | 30.93 | 31.31 | 30.87 | 1817095 |
| 1725553800 | 31.02 | -0.18 | -0.58 | 31.1 | 31.37 | 31.02 | 1830869 |
| 1725467400 | 31.2 | -0.23 | -0.73 | 31.45 | 31.54 | 31.04 | 2071798 |
| 1725381000 | 31.43 | 0.26 | 0.83 | 31.3 | 31.46 | 31.2 | 1690038 |
| 1725294600 | 31.17 | 0.11 | 0.35 | 31.2 | 31.26 | 31.05 | 1155028 |
| 1725035400 | 31.06 | 0.18 | 0.58 | 30.88 | 31.06 | 30.81 | 3278549 |
| 1724949000 | 30.88 | 0.09 | 0.29 | 30.76 | 30.99 | 30.75 | 1515663 |
| 1724862600 | 30.79 | 0.17 | 0.56 | 30.65 | 30.79 | 30.6 | 1425371 |
| 1724776200 | 30.62 | 0.31 | 1.02 | 30.38 | 30.73 | 30.33 | 1839356 |
| 1724689800 | 30.31 | 0.12 | 0.40 | 30.15 | 30.36 | 30.09 | 728821 |
| 1724430600 | 30.19 | 0.04 | 0.13 | 30.15 | 30.37 | 30.05 | 1152203 |
| 1724344200 | 30.15 | 0.06 | 0.20 | 30.09 | 30.21 | 30.05 | 1211476 |
| 1724257800 | 30.09 | 0.07 | 0.23 | 29.99 | 30.11 | 29.82 | 1477587 |
| 1724171400 | 30.02 | -0.15 | -0.50 | 30.11 | 30.15 | 29.88 | 893122 |
| 1724085000 | 30.17 | 0.11 | 0.37 | 30.12 | 30.29 | 30.03 | 1081882 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
