Koninklijke Ahold Delhaize NV Historical Data - AD | ADVFN

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

Koninklijke Ahold Delhaize NV (AD)

28.00

0.12

(0.43%)

Closed April 27 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.98	3.62694300518	27.02	28.16	27	2442924	27.68823102	DE
4	0.19	0.683207479324	27.81	28.2	26.58	2444757	27.36124952	DE
12	2.02	7.77521170131	25.98	28.2	25.635	2101744	27.26996637	DE
26	0.12	0.430416068867	27.88	28.8	25.4	2046825	26.95858892	DE
52	-3.575	-11.3222486144	31.575	31.88	25.4	2001082	28.46075256	DE
156	5.37	23.7295625276	22.63	32.51	22.23	2485677	27.79783133	DE
260	6.68	31.3320825516	21.32	32.51	18.038	2998098	25.20838821	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	28	0.12	0.43	28	28.16	27.75	1842350
1714062600	27.88	0.12	0.43	27.76	27.93	27.63	1950528
1713976200	27.76	-0.12	-0.43	27.89	27.96	27.67	1804888
1713889800	27.88	0.27	0.98	27.78	28.03	27.66	2898233
1713803400	27.61	0.23	0.84	27.6	27.71	27.47	2846467
1713544200	27.38	0.24	0.88	27.02	27.38	27	2714506
1713457800	27.14	0.18	0.67	27.04	27.17	26.82	2405151
1713371400	26.96	0.17	0.63	26.84	27.28	26.82	2791825
1713285000	26.79	-0.19	-0.70	26.8	26.98	26.67	2650753
1713198600	26.98	0.35	1.31	26.71	27	26.58	2562590
1712939400	26.63	-0.64	-2.35	26.81	26.97	26.6	3044196
1712853000	27.27	0	0.00	27.31	27.66	27.22	3164055
1712766600	27.27	0.06	0.22	27.58	27.59	27.23	2244382
1712680200	27.21	-0.13	-0.48	27.18	27.43	27.11	2200183
1712593800	27.34	-0.25	-0.91	27.15	27.4	26.94	2551024
1712334600	27.59	-0.37	-1.32	27.73	27.85	27.59	2421496
1712248200	27.96	0.11	0.39	27.8	28.2	27.8	2080623
1712161800	27.85	0.2	0.72	27.65	28.07	27.55	1977144
1712075400	27.65	-0.07	-0.25	27.81	27.89	27.62	1697574
1711647000	27.72	0.09	0.33	27.715	27.76	27.56	1842762
1711560600	27.63	0.2	0.75	27.54	27.705	27.33	1546751
1711474200	27.425	0.27	0.98	27.18	27.505	27.08	1376352
1711387800	27.16	-0.17	-0.60	27.275	27.305	27.09	1129992
1711128600	27.325	0.13	0.46	27.275	27.33	27.17	1283972
1711042200	27.2	0.16	0.61	26.94	27.325	26.93	1751777
1710955800	27.035	-0.19	-0.70	27.195	27.21	27.035	1170016
1710869400	27.225	0.08	0.28	27.1	27.24	26.92	1434207
1710783000	27.15	-0.41	-1.47	27.55	27.55	27.12	1416358
1710523800	27.555	-0.15	-0.52	27.48	27.645	27.235	5372139
1710437400	27.7	-0.05	-0.16	27.85	27.945	27.575	1791237
1710351000	27.745	0.02	0.05	27.66	27.865	27.62	1467016
1710264600	27.73	0.18	0.65	27.665	27.845	27.505	1794203
1710178200	27.55	-0.45	-1.61	28.005	28.15	27.545	1930915
1709919000	28	0.09	0.34	27.945	28.065	27.81	1448878
1709832600	27.905	0.3	1.09	27.52	28.145	27.49	2539705
1709746200	27.605	0.13	0.45	27.44	27.825	27.4	1729042
1709659800	27.48	-0.04	-0.13	27.55	27.615	27.35	1447172
1709573400	27.515	0.04	0.13	27.48	27.63	27.365	1370510
1709314200	27.48	-0.04	-0.15	27.545	27.735	27.405	1875517
1709227800	27.52	-0.22	-0.79	27.765	27.82	27.38	3387314
1709141400	27.74	0.04	0.14	27.74	27.995	27.72	1833975
1709055000	27.7	0.18	0.67	27.445	27.72	27.35	1354143
1708968600	27.515	-0.14	-0.51	27.585	27.64	27.41	1405376
1708709400	27.655	0.05	0.20	27.61	27.71	27.32	1468857
1708623000	27.6	-0.07	-0.23	27.595	27.77	27.54	2738434
1708536600	27.665	-0.07	-0.23	27.73	27.745	27.445	2199035
1708450200	27.73	0.28	1.02	27.475	27.915	27.395	2309388
1708363800	27.45	0.13	0.49	27.315	27.495	27.31	1738424
1708104600	27.315	0.48	1.79	26.905	27.315	26.825	3354277
1708018200	26.835	0.2	0.73	26.56	27.27	26.43	2777047
1707931800	26.64	0.71	2.74	27.3	27.52	26.515	3703650
1707845400	25.93	-0.4	-1.50	26.35	26.5	25.735	2748852
1707759000	26.325	0.13	0.52	26.135	26.465	26.11	1267925
1707499800	26.19	-0.01	-0.04	26.2	26.325	26.085	1537743
1707413400	26.2	0.41	1.61	25.76	26.395	25.715	2130854
1707327000	25.785	-0.25	-0.96	26.065	26.1	25.775	1576241
1707240600	26.035	-0.18	-0.67	25.655	26.095	25.635	1658664
1707154200	26.21	0.1	0.36	26.095	26.36	26.09	1292262
1706895000	26.115	0.28	1.08	25.98	26.285	25.89	1694537
1706808600	25.835	-0.18	-0.67	26.125	26.135	25.805	1447024
1706722200	26.01	-0.07	-0.27	26.145	26.26	26.01	1974632
1706635800	26.08	-0.09	-0.32	26.2	26.255	26.015	1008600
1706549400	26.165	0.23	0.89	26.06	26.21	25.94	1689091

Koninklijke Ahold Delhai...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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