Koninklijke Ahold Delhaize NV (AHOG.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 09:44AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 28.34 | 28.35 | 28.30 | 28.35 | 28.35 | 6 |
| 30 Apr 2024 | 28.17 | 28.43 | 28.17 | 28.43 | 28.43 | - |
| 29 Apr 2024 | 28.10 | 28.20 | 28.10 | 28.15 | 28.15 | - |
| 26 Apr 2024 | 27.90 | 28.10 | 27.90 | 28.03 | 28.03 | - |
| 25 Apr 2024 | 27.68 | 27.87 | 27.68 | 27.81 | 27.81 | - |
| 24 Apr 2024 | 27.90 | 27.92 | 27.72 | 27.72 | 27.72 | - |
| 23 Apr 2024 | 27.89 | 27.99 | 27.71 | 27.99 | 27.99 | 562 |
| 22 Apr 2024 | 27.63 | 27.74 | 27.53 | 27.74 | 27.74 | 11,640 |
| 19 Apr 2024 | 26.91 | 27.37 | 26.91 | 27.37 | 27.37 | 366 |
| 18 Apr 2024 | 27.05 | 27.10 | 26.92 | 27.10 | 27.10 | 160 |
| 17 Apr 2024 | 26.72 | 27.18 | 26.72 | 27.01 | 27.01 | - |
| 16 Apr 2024 | 26.82 | 26.85 | 26.71 | 26.81 | 26.81 | 316 |
| 15 Apr 2024 | 26.76 | 26.96 | 26.66 | 26.96 | 26.96 | 24,800 |
| 12 Apr 2024 | 26.88 | 26.96 | 26.63 | 26.63 | 26.63 | 750 |
| 12 Apr 2024 | 0.61 Dividend | |||||
| 11 Apr 2024 | 27.29 | 27.61 | 27.29 | 27.36 | 26.75 | - |
| 10 Apr 2024 | 27.44 | 27.54 | 27.24 | 27.24 | 26.63 | 23 |
| 09 Apr 2024 | 27.30 | 27.34 | 27.17 | 27.26 | 26.65 | - |
| 08 Apr 2024 | 27.16 | 27.31 | 27.10 | 27.31 | 26.70 | 23 |
| 05 Apr 2024 | 27.54 | 27.79 | 27.54 | 27.60 | 26.98 | 1,760 |
| 04 Apr 2024 | 27.83 | 28.16 | 27.83 | 28.00 | 27.38 | 580 |
| 03 Apr 2024 | 27.68 | 27.90 | 27.68 | 27.87 | 27.25 | 20 |
| 02 Apr 2024 | 27.51 | 27.72 | 27.51 | 27.68 | 27.06 | 20 |
| 28 Mar 2024 | 27.63 | 27.70 | 27.62 | 27.70 | 27.09 | - |
| 27 Mar 2024 | 27.40 | 27.63 | 27.40 | 27.60 | 26.98 | 58 |
| 26 Mar 2024 | 27.16 | 27.44 | 27.15 | 27.43 | 26.82 | 45 |
| 25 Mar 2024 | 27.25 | 27.25 | 27.13 | 27.15 | 26.54 | 260 |
| 22 Mar 2024 | 27.07 | 27.29 | 27.07 | 27.27 | 26.67 | - |
| 21 Mar 2024 | 27.28 | 27.29 | 27.07 | 27.24 | 26.63 | - |
| 20 Mar 2024 | 27.11 | 27.22 | 27.03 | 27.22 | 26.61 | 130 |
| 19 Mar 2024 | 27.17 | 27.21 | 27.01 | 27.21 | 26.60 | - |
| 18 Mar 2024 | 27.64 | 27.66 | 27.17 | 27.20 | 26.60 | 60 |
| 15 Mar 2024 | 27.55 | 27.56 | 27.11 | 27.56 | 26.94 | 1,314 |
| 14 Mar 2024 | 27.75 | 27.83 | 27.62 | 27.62 | 27.00 | - |
| 13 Mar 2024 | 27.84 | 27.84 | 27.70 | 27.76 | 27.14 | - |
| 12 Mar 2024 | 27.65 | 27.81 | 27.55 | 27.81 | 27.19 | - |
| 11 Mar 2024 | 27.91 | 27.98 | 27.57 | 27.57 | 26.96 | 1 |
| 08 Mar 2024 | 27.92 | 28.04 | 27.86 | 27.92 | 27.30 | 903 |
| 07 Mar 2024 | 27.49 | 28.06 | 27.48 | 27.99 | 27.36 | 100 |
| 06 Mar 2024 | 27.49 | 27.76 | 27.48 | 27.66 | 27.04 | - |
| 05 Mar 2024 | 27.38 | 27.53 | 27.38 | 27.44 | 26.83 | 87 |
| 04 Mar 2024 | 27.49 | 27.61 | 27.49 | 27.49 | 26.87 | 152 |
| 01 Mar 2024 | 27.63 | 27.69 | 27.43 | 27.43 | 26.82 | - |
| 29 Feb 2024 | 27.75 | 27.79 | 27.49 | 27.49 | 26.87 | - |
| 28 Feb 2024 | 27.68 | 27.94 | 27.68 | 27.80 | 27.18 | - |
| 27 Feb 2024 | 27.50 | 27.67 | 27.45 | 27.67 | 27.05 | - |
| 26 Feb 2024 | 27.59 | 27.59 | 27.50 | 27.50 | 26.89 | 220 |
| 23 Feb 2024 | 27.63 | 27.67 | 27.44 | 27.61 | 26.99 | - |
| 22 Feb 2024 | 27.82 | 27.85 | 27.67 | 27.67 | 27.06 | 600 |
| 21 Feb 2024 | 27.76 | 27.76 | 27.59 | 27.64 | 27.02 | 180 |
| 20 Feb 2024 | 27.59 | 27.82 | 27.54 | 27.78 | 27.17 | 60 |
| 19 Feb 2024 | 27.19 | 27.45 | 27.19 | 27.45 | 26.84 | 650 |
| 16 Feb 2024 | 26.94 | 27.30 | 26.91 | 27.29 | 26.68 | 88 |
| 15 Feb 2024 | 26.75 | 27.21 | 26.61 | 26.92 | 26.32 | 700 |
| 14 Feb 2024 | 26.80 | 26.86 | 26.52 | 26.66 | 26.06 | 1,355 |
| 13 Feb 2024 | 26.24 | 26.46 | 25.91 | 25.91 | 25.33 | 80 |
| 12 Feb 2024 | 26.20 | 26.38 | 26.19 | 26.29 | 25.70 | 1 |
| 09 Feb 2024 | 26.11 | 26.23 | 26.10 | 26.22 | 25.64 | 38 |
| 08 Feb 2024 | 25.80 | 26.18 | 25.76 | 26.18 | 25.60 | 20 |
| 07 Feb 2024 | 26.09 | 26.09 | 25.82 | 25.82 | 25.24 | 10 |
| 06 Feb 2024 | 26.08 | 26.08 | 25.69 | 26.00 | 25.43 | 210 |
| 05 Feb 2024 | 26.26 | 26.29 | 26.16 | 26.22 | 25.64 | 189 |
| 02 Feb 2024 | 25.98 | 26.24 | 25.97 | 26.14 | 25.55 | 238 |
| 01 Feb 2024 | 25.93 | 26.07 | 25.81 | 25.81 | 25.23 | 18 |
| 31 Jan 2024 | 26.08 | 26.23 | 26.06 | 26.06 | 25.47 | - |
| 30 Jan 2024 | 26.23 | 26.24 | 26.05 | 26.08 | 25.50 | 510 |
| 29 Jan 2024 | 25.99 | 26.15 | 25.99 | 26.15 | 25.56 | - |
| 26 Jan 2024 | 25.84 | 26.12 | 25.84 | 25.94 | 25.36 | 140 |
| 25 Jan 2024 | 25.89 | 26.00 | 25.85 | 25.85 | 25.28 | - |
| 24 Jan 2024 | 25.74 | 25.90 | 25.74 | 25.90 | 25.32 | 600 |
| 23 Jan 2024 | 25.66 | 25.67 | 25.57 | 25.61 | 25.04 | 200 |
| 22 Jan 2024 | 25.74 | 25.75 | 25.60 | 25.60 | 25.03 | 150 |
| 19 Jan 2024 | 25.84 | 25.89 | 25.48 | 25.48 | 24.91 | - |
| 18 Jan 2024 | 26.35 | 26.36 | 25.52 | 25.75 | 25.17 | 480 |
| 17 Jan 2024 | 26.06 | 26.52 | 26.06 | 26.47 | 25.88 | 300 |
| 16 Jan 2024 | 26.45 | 26.47 | 26.14 | 26.39 | 25.80 | - |
| 15 Jan 2024 | 26.65 | 26.65 | 26.54 | 26.55 | 25.96 | 448 |
| 12 Jan 2024 | 27.09 | 27.09 | 26.42 | 26.56 | 25.96 | 40 |
| 11 Jan 2024 | 26.93 | 27.09 | 26.82 | 26.89 | 26.29 | - |
| 10 Jan 2024 | 26.91 | 26.99 | 26.74 | 26.74 | 26.14 | 80 |
| 09 Jan 2024 | 27.10 | 27.10 | 26.94 | 26.97 | 26.37 | 144 |
| 08 Jan 2024 | 27.12 | 27.12 | 26.88 | 27.03 | 26.43 | 480 |
| 05 Jan 2024 | 27.03 | 27.07 | 26.82 | 27.07 | 26.47 | - |
| 04 Jan 2024 | 27.25 | 27.25 | 27.04 | 27.04 | 26.44 | - |
| 03 Jan 2024 | 26.67 | 27.27 | 26.67 | 27.20 | 26.59 | 515 |
| 02 Jan 2024 | 26.01 | 26.70 | 26.01 | 26.62 | 26.03 | 2,046 |
| 29 Dec 2023 | 26.09 | 26.10 | 26.09 | 26.10 | 25.52 | - |
| 28 Dec 2023 | 26.10 | 26.16 | 26.06 | 26.06 | 25.47 | 76 |
| 27 Dec 2023 | 26.25 | 26.25 | 26.08 | 26.08 | 25.50 | 76 |
| 22 Dec 2023 | 26.18 | 26.49 | 26.14 | 26.14 | 25.56 | 500 |
| 21 Dec 2023 | 26.26 | 26.40 | 26.26 | 26.27 | 25.68 | 100 |
| 20 Dec 2023 | 26.13 | 26.39 | 26.11 | 26.39 | 25.80 | 4,450 |
| 19 Dec 2023 | 26.34 | 26.34 | 26.10 | 26.14 | 25.56 | - |
| 18 Dec 2023 | 26.33 | 26.33 | 26.15 | 26.25 | 25.66 | 1,526 |
| 15 Dec 2023 | 26.09 | 26.26 | 26.06 | 26.24 | 25.65 | 19 |
| 14 Dec 2023 | 26.41 | 26.41 | 25.99 | 26.07 | 25.49 | 2,230 |
| 13 Dec 2023 | 26.86 | 26.86 | 26.30 | 26.30 | 25.71 | 1,983 |
| 12 Dec 2023 | 27.19 | 27.24 | 26.92 | 26.92 | 26.32 | 3,766 |
| 11 Dec 2023 | 27.27 | 27.27 | 27.13 | 27.19 | 26.59 | 620 |
| 08 Dec 2023 | 27.11 | 27.33 | 27.11 | 27.26 | 26.66 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.