Koninklijke Ahold Delhaize NV (QX) (AHODF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.093926111459 | 31.94 | 32.01 | 31.63 | 7467 | 31.97 | CS |
| 4 | 1.2231 | 3.97796200593 | 30.7469 | 32.01 | 29.3615 | 1656 | 31.60912068 | CS |
| 12 | 3.12 | 10.8145580589 | 28.85 | 32.75 | 28.85 | 6004 | 30.23684022 | CS |
| 26 | 3.82 | 13.5701598579 | 28.15 | 32.75 | 27.38 | 4437 | 29.68010416 | CS |
| 52 | -1.7937 | -5.31251018105 | 33.7637 | 34.93 | 27.05 | 4585 | 29.71912766 | CS |
| 156 | 2.375 | 8.02500422369 | 29.595 | 35.755 | 24.88 | 4116 | 29.91138421 | CS |
| 260 | 9.19 | 40.342405619 | 22.78 | 35.755 | 19.61 | 5547 | 27.53583398 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721337720 | 31.97 | 0 | 0.00 | 31.97 | 31.97 | 31.97 | 0 |
| 1721251320 | 31.97 | 1.01 | 3.26 | 31.94 | 32.009999 | 31.63 | 7467 |
| 1721165280 | 30.96 | 0 | 0.00 | 30.96 | 30.96 | 30.96 | 0 |
| 1721078880 | 30.96 | 0 | 0.00 | 30.96 | 30.96 | 30.96 | 0 |
| 1720819680 | 30.96 | 0 | 0.00 | 30.96 | 30.96 | 30.96 | 0 |
| 1720733280 | 30.96 | 0 | 0.00 | 30.96 | 30.96 | 30.96 | 0 |
| 1720646880 | 30.96 | -0.04 | -0.13 | 31 | 31 | 30.96 | 1218 |
| 1720560000 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1720473600 | 31 | 1.35 | 4.55 | 31 | 31 | 31 | 250 |
| 1720213800 | 29.65 | 0 | 0.00 | 29.65 | 29.65 | 29.65 | 0 |
| 1720041000 | 29.65 | 0.29 | 0.98 | 29.65 | 29.65 | 29.65 | 110 |
| 1719955620 | 29.3615 | 0 | 0.00 | 29.3615 | 29.3615 | 29.3615 | 0 |
| 1719869220 | 29.3615 | 0 | 0.00 | 29.3615 | 29.3615 | 29.3615 | 0 |
| 1719610020 | 29.3615 | -1.39 | -4.51 | 29.3615 | 29.3615 | 29.3615 | 555 |
| 1719523740 | 30.7469 | 0 | 0.00 | 30.7469 | 30.7469 | 30.7469 | 0 |
| 1719437340 | 30.7469 | 0 | 0.00 | 30.7469 | 30.7469 | 30.7469 | 0 |
| 1719350940 | 30.7469 | 0 | 0.00 | 30.7469 | 30.7469 | 30.7469 | 0 |
| 1719264540 | 30.7469 | 0.45 | 1.47 | 30.7469 | 30.7469 | 30.7469 | 335 |
| 1719005340 | 30.3 | 0 | 0.00 | 30.3 | 30.3 | 30.3 | 0 |
| 1718918940 | 30.3 | 0 | 0.00 | 30.3 | 30.3 | 30.3 | 0 |
| 1718746140 | 30.3 | 0.5 | 1.66 | 30.05 | 30.3 | 30.05 | 1076 |
| 1718659680 | 29.805 | -0.5 | -1.63 | 29.805 | 29.805 | 29.805 | 476 |
| 1718400180 | 30.3 | 0 | 0.00 | 30.3 | 30.3 | 30.3 | 0 |
| 1718313780 | 30.3 | 0 | 0.00 | 30.3 | 30.3 | 30.3 | 0 |
| 1718227380 | 30.3 | -0.13 | -0.41 | 30.3 | 30.3 | 30.3 | 621 |
| 1718141400 | 30.425 | 0 | 0.00 | 30.425 | 30.425 | 30.425 | 0 |
| 1718055000 | 30.425 | 0 | 0.00 | 30.425 | 30.425 | 30.425 | 0 |
| 1717795800 | 30.425 | 0 | 0.00 | 30.425 | 30.425 | 30.425 | 0 |
| 1717709400 | 30.425 | 0 | 0.00 | 30.425 | 30.425 | 30.425 | 0 |
| 1717622760 | 30.425 | 0 | 0.00 | 30.425 | 30.425 | 30.425 | 0 |
| 1717536360 | 30.425 | -0.71 | -2.27 | 30.425 | 30.425 | 30.425 | 151 |
| 1717450140 | 31.132 | 0.32 | 1.04 | 31.25 | 31.25 | 31.132 | 1770 |
| 1717190940 | 30.812 | 0 | 0.00 | 30.812 | 30.812 | 30.812 | 0 |
| 1717104540 | 30.812 | -0.46 | -1.46 | 30.812 | 30.812 | 30.812 | 191 |
| 1717018140 | 31.27 | 0 | 0.00 | 31.27 | 31.27 | 31.27 | 0 |
| 1716931740 | 31.27 | 0.72 | 2.36 | 31.27 | 31.27 | 31.27 | 2638 |
| 1716585840 | 30.55 | -1.25 | -3.94 | 31.15 | 31.15 | 30.55 | 1316 |
| 1716499200 | 31.802 | 0 | 0.00 | 31.802 | 31.802 | 31.802 | 0 |
| 1716412800 | 31.802 | 0.07 | 0.23 | 31.925 | 31.925 | 31.41 | 1583 |
| 1716326400 | 31.729556 | 0 | 0.00 | 31.729556 | 31.729556 | 31.729556 | 0 |
| 1716240000 | 31.729556 | 0 | 0.00 | 31.729556 | 31.729556 | 31.729556 | 0 |
| 1715980800 | 31.729556 | 0 | 0.00 | 31.729556 | 31.729556 | 31.729556 | 0 |
| 1715894400 | 31.729556 | 0 | 0.00 | 31.729556 | 31.729556 | 31.729556 | 0 |
| 1715808000 | 31.729556 | -0.92 | -2.82 | 31.95 | 31.95 | 31.729556 | 4194 |
| 1715722140 | 32.65 | 0.52 | 1.63 | 32.65 | 32.65 | 32.65 | 488 |
| 1715635200 | 32.1265 | 0.37 | 1.17 | 32.25 | 32.75 | 31.8 | 1091 |
| 1715376000 | 31.755 | 0.9 | 2.93 | 31.755 | 31.755 | 31.755 | 130 |
| 1715289720 | 30.8525 | -0.45 | -1.43 | 30.8525 | 30.8525 | 30.8525 | 494 |
| 1715203200 | 31.3 | 0.45 | 1.46 | 31.5 | 31.5 | 31.3 | 718 |
| 1715117340 | 30.85 | 0 | 0.00 | 30.85 | 30.85 | 30.85 | 0 |
| 1715030940 | 30.85 | 0 | 0.00 | 30.85 | 30.85 | 30.85 | 1010 |
| 1714771740 | 30.85 | 0.15 | 0.49 | 30.380493 | 30.85 | 30.380493 | 4476 |
| 1714685400 | 30.7 | 0 | 0.00 | 30.7 | 30.7 | 30.7 | 0 |
| 1714599000 | 30.7 | 0 | 0.00 | 30.7 | 30.7 | 30.7 | 0 |
| 1714512600 | 30.7 | 0.75 | 2.49 | 30.7 | 30.7 | 30.7 | 515 |
| 1714425720 | 29.9545 | 1.1 | 3.83 | 29.9545 | 29.9545 | 29.9545 | 122810 |
| 1714166580 | 28.85 | 0.25 | 0.87 | 28.85 | 28.85 | 28.85 | 408 |
| 1714080420 | 28.6 | 0 | 0.00 | 28.6 | 28.6 | 28.6 | 0 |
| 1713994020 | 28.6 | -1.26 | -4.22 | 28.6 | 28.6 | 28.6 | 337 |
| 1713907740 | 29.86 | 0.95 | 3.30 | 29.8 | 29.86 | 29.8 | 1655 |
| 1713821100 | 28.905 | 0 | 0.00 | 28.905 | 28.905 | 28.905 | 0 |
| 1713561900 | 28.905 | 0.5 | 1.74 | 28.905 | 28.905 | 28.905 | 1214 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
