S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
Koninklijke Ahold Delhaize NV (AD)
Koninklijke Ahold Delhaize NV (AD) Historical

AD Koninklijke Ahold Delhaize NV

29.30

0.07 (0.24%)

May 17 2024 - Closed

Delayed by 15 minutes

AD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 16 2024	29.23	0.13	0.45%	29.07	29.28	28.53	2,327,054
May 15 2024	29.10	-0.48	-1.62%	29.35	29.50	29.07	2,654,977
May 14 2024	29.58	-0.28	-0.94%	29.84	29.90	29.50	1,672,399
May 13 2024	29.86	0.17	0.57%	29.73	29.93	29.68	1,434,909
May 10 2024	29.69	0.23	0.78%	29.41	29.94	29.41	2,401,556
May 09 2024	29.46	0.57	1.97%	28.99	29.47	28.77	2,220,844
May 08 2024	28.89	0.63	2.23%	29.09	29.56	28.88	3,605,329
May 07 2024	28.26	0.18	0.64%	28.15	28.30	28.03	2,051,302
May 06 2024	28.08	-0.02	-0.07%	28.16	28.31	28.07	1,379,002
May 03 2024	28.10	-0.04	-0.14%	28.12	28.29	28.10	1,575,829
May 02 2024	28.14	-0.30	-1.05%	28.39	28.44	28.14	2,560,498
Apr 30 2024	28.44	0.33	1.17%	28.20	28.59	28.15	3,141,980
Apr 29 2024	28.11	0.11	0.39%	28.02	28.23	28.02	1,501,326
Apr 26 2024	28.00	0.12	0.43%	28.00	28.16	27.75	1,842,350
Apr 25 2024	27.88	0.12	0.43%	27.76	27.93	27.63	1,950,528
Apr 24 2024	27.76	-0.12	-0.43%	27.89	27.96	27.67	1,804,888
Apr 23 2024	27.88	0.27	0.98%	27.78	28.03	27.66	2,898,233
Apr 22 2024	27.61	0.23	0.84%	27.60	27.71	27.47	2,846,467
Apr 19 2024	27.38	0.24	0.88%	27.02	27.38	27.00	2,714,506
Apr 18 2024	27.14	0.18	0.67%	27.04	27.17	26.82	2,405,151
Apr 17 2024	26.96	0.17	0.63%	26.84	27.28	26.82	2,791,825
Apr 16 2024	26.79	-0.19	-0.70%	26.80	26.98	26.67	2,650,753
Apr 15 2024	26.98	0.35	1.31%	26.71	27.00	26.58	2,562,590
Apr 12 2024	26.63	-0.64	-2.35%	26.81	26.97	26.60	3,044,196
Apr 11 2024	27.27	0.00	0.00%	27.31	27.66	27.22	3,164,055
Apr 10 2024	27.27	0.06	0.22%	27.58	27.59	27.23	2,244,382
Apr 09 2024	27.21	-0.13	-0.48%	27.18	27.43	27.11	2,200,183
Apr 08 2024	27.34	-0.25	-0.91%	27.15	27.40	26.94	2,551,024
Apr 05 2024	27.59	-0.37	-1.32%	27.73	27.85	27.59	2,421,496
Apr 04 2024	27.96	0.11	0.39%	27.80	28.20	27.80	2,080,623
Apr 03 2024	27.85	0.20	0.72%	27.65	28.07	27.55	1,977,144
Apr 02 2024	27.65	-0.07	-0.25%	27.81	27.89	27.62	1,697,574
Mar 28 2024	27.72	0.09	0.33%	27.715	27.76	27.56	1,842,762
Mar 27 2024	27.63	0.20	0.75%	27.54	27.705	27.33	1,546,751
Mar 26 2024	27.425	0.27	0.98%	27.18	27.505	27.08	1,376,352
Mar 25 2024	27.16	-0.17	-0.60%	27.275	27.305	27.09	1,129,992
Mar 22 2024	27.325	0.13	0.46%	27.275	27.33	27.17	1,283,972
Mar 21 2024	27.20	0.16	0.61%	26.94	27.325	26.93	1,751,777
Mar 20 2024	27.035	-0.19	-0.70%	27.195	27.21	27.035	1,170,016
Mar 19 2024	27.225	0.08	0.28%	27.10	27.24	26.92	1,434,207
Mar 18 2024	27.15	-0.41	-1.47%	27.55	27.55	27.12	1,416,358
Mar 15 2024	27.555	-0.15	-0.52%	27.48	27.645	27.235	5,372,139
Mar 14 2024	27.70	-0.05	-0.16%	27.85	27.945	27.575	1,791,237
Mar 13 2024	27.745	0.02	0.05%	27.66	27.865	27.62	1,467,016
Mar 12 2024	27.73	0.18	0.65%	27.665	27.845	27.505	1,794,203
Mar 11 2024	27.55	-0.45	-1.61%	28.005	28.15	27.545	1,930,915
Mar 08 2024	28.00	0.09	0.34%	27.945	28.065	27.81	1,448,878
Mar 07 2024	27.905	0.30	1.09%	27.52	28.145	27.49	2,539,705
Mar 06 2024	27.605	0.13	0.45%	27.44	27.825	27.40	1,729,042
Mar 05 2024	27.48	-0.04	-0.13%	27.55	27.615	27.35	1,447,172
Mar 04 2024	27.515	0.04	0.13%	27.48	27.63	27.365	1,370,510
Mar 01 2024	27.48	-0.04	-0.15%	27.545	27.735	27.405	1,875,517
Feb 29 2024	27.52	-0.22	-0.79%	27.765	27.82	27.38	3,387,314
Feb 28 2024	27.74	0.04	0.14%	27.74	27.995	27.72	1,833,975
Feb 27 2024	27.70	0.18	0.67%	27.445	27.72	27.35	1,354,143
Feb 26 2024	27.515	-0.14	-0.51%	27.585	27.64	27.41	1,405,376
Feb 23 2024	27.655	0.05	0.20%	27.61	27.71	27.32	1,468,857
Feb 22 2024	27.60	-0.07	-0.23%	27.595	27.77	27.54	2,738,434
Feb 21 2024	27.665	-0.07	-0.23%	27.73	27.745	27.445	2,199,035
Feb 20 2024	27.73	0.28	1.02%	27.475	27.915	27.395	2,309,388
Feb 19 2024	27.45	0.13	0.49%	27.315	27.495	27.31	1,738,424

Koninklijke Ahold Delhai...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions