Koninklijke Ahold Delhaise NV (AD)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
4.774.837 |
-1,22%
|
31,96
|
31,60
|
32,09
|
31,60
|
| 17/09/2026 |
2.659.937 |
-0,44%
|
32,31
|
31,78
|
32,37
|
31,99
|
| 16/09/2026 |
2.315.921 |
0,53%
|
31,89
|
31,57
|
32,13
|
32,13
|
| 15/09/2026 |
1.933.358 |
0,54%
|
31,65
|
31,62
|
31,96
|
31,96
|
| 14/09/2026 |
1.882.895 |
3,25%
|
30,93
|
30,93
|
31,80
|
31,79
|
| 11/09/2026 |
2.375.095 |
-0,49%
|
31,13
|
30,79
|
31,22
|
30,79
|
| 10/09/2026 |
1.801.276 |
-0,07%
|
30,99
|
30,89
|
31,24
|
30,94
|
| 09/09/2026 |
2.655.655 |
-0,99%
|
31,11
|
30,90
|
31,31
|
30,96
|
| 08/09/2026 |
2.014.318 |
0,55%
|
31,31
|
31,21
|
31,69
|
31,27
|
| 07/09/2026 |
1.442.565 |
-1,77%
|
31,48
|
31,10
|
31,64
|
31,10
|
| 04/09/2026 |
3.327.408 |
1,64%
|
31,23
|
31,06
|
31,67
|
31,66
|
| 03/09/2026 |
3.003.141 |
1,60%
|
30,69
|
30,67
|
31,21
|
31,15
|
| 02/09/2026 |
2.814.055 |
-0,58%
|
30,84
|
30,53
|
30,93
|
30,66
|
| 01/09/2026 |
2.800.740 |
0,62%
|
30,66
|
30,48
|
31,06
|
30,84
|
| 31/08/2026 |
3.571.374 |
0,26%
|
30,60
|
30,47
|
30,75
|
30,65
|
| 28/08/2026 |
2.446.145 |
0,03%
|
30,60
|
30,34
|
30,69
|
30,57
|
| 27/08/2026 |
2.405.550 |
-1,23%
|
30,88
|
30,335
|
30,96
|
30,56
|
| 26/08/2026 |
1.814.579 |
-0,80%
|
31,29
|
30,90
|
31,32
|
30,94
|
| 25/08/2026 |
1.675.992 |
-0,61%
|
31,28
|
31,02
|
31,44
|
31,19
|
| 24/08/2026 |
2.007.335 |
1,10%
|
31,02
|
30,97
|
31,38
|
31,38
|
| 21/08/2026 |
2.644.474 |
0,32%
|
31,00
|
30,98
|
31,16
|
31,04
|
| 20/08/2026 |
3.194.422 |
-1,93%
|
31,38
|
30,82
|
31,47
|
30,94
|
| 19/08/2026 |
2.277.565 |
-0,91%
|
31,89
|
31,43
|
31,89
|
31,55
|
| 18/08/2026 |
2.192.100 |
0,57%
|
31,67
|
31,67
|
31,93
|
31,84
|
| 17/08/2026 |
1.805.636 |
-2,28%
|
32,15
|
31,63
|
32,32
|
31,66
|
| 14/08/2026 |
1.788.689 |
-0,19%
|
32,47
|
32,29
|
32,52
|
32,40
|
| 13/08/2026 |
2.523.739 |
1,85%
|
31,86
|
31,77
|
32,46
|
32,46
|
| 12/08/2026 |
5.265.317 |
-0,84%
|
32,06
|
31,73
|
32,10
|
31,87
|
| 11/08/2026 |
4.439.589 |
-2,72%
|
33,01
|
32,14
|
33,10
|
32,14
|
| 10/08/2026 |
3.864.359 |
-0,87%
|
33,38
|
32,84
|
33,50
|
33,04
|
| 07/08/2026 |
4.435.657 |
-0,39%
|
33,42
|
33,26
|
33,64
|
33,33
|
| 06/08/2026 |
2.745.321 |
-1,37%
|
34,35
|
33,46
|
34,40
|
33,46
|
| 05/08/2026 |
3.056.224 |
0,15%
|
34,85
|
33,99
|
34,85
|
34,44
|
| 04/08/2026 |
2.764.940 |
-0,81%
|
34,56
|
34,27
|
34,68
|
34,39
|
| 03/08/2026 |
2.427.476 |
0,90%
|
34,24
|
34,24
|
34,89
|
34,67
|
| 31/07/2026 |
3.774.749 |
-0,81%
|
34,40
|
33,86
|
34,63
|
34,36
|
| 30/07/2026 |
2.461.378 |
-0,63%
|
34,81
|
34,61
|
35,36
|
34,64
|
| 29/07/2026 |
1.668.914 |
-0,23%
|
34,90
|
34,44
|
35,06
|
34,86
|
| 28/07/2026 |
2.422.007 |
2,10%
|
34,64
|
34,58
|
35,04
|
34,94
|
| 27/07/2026 |
2.950.012 |
1,79%
|
33,94
|
33,66
|
34,33
|
34,22
|
| 24/07/2026 |
3.406.384 |
-0,44%
|
33,90
|
33,56
|
34,10
|
33,62
|
| 23/07/2026 |
5.070.450 |
-5,59%
|
35,80
|
33,22
|
35,84
|
33,77
|
| 22/07/2026 |
1.875.599 |
0,39%
|
35,80
|
35,62
|
36,13
|
35,77
|
| 21/07/2026 |
1.975.914 |
-0,97%
|
35,76
|
35,46
|
35,84
|
35,63
|
| 20/07/2026 |
1.526.468 |
-0,88%
|
36,09
|
35,81
|
36,20
|
35,98
|
| 17/07/2026 |
2.761.071 |
1,06%
|
36,06
|
36,01
|
36,66
|
36,30
|
| 16/07/2026 |
2.535.775 |
0,11%
|
35,77
|
35,40
|
35,92
|
35,92
|
| 15/07/2026 |
1.730.810 |
-0,66%
|
35,80
|
35,55
|
36,04
|
35,88
|
| 14/07/2026 |
1.877.430 |
1,46%
|
35,68
|
35,58
|
36,12
|
36,12
|
| 13/07/2026 |
1.635.445 |
-0,86%
|
35,91
|
35,60
|
36,11
|
35,60
|
| 10/07/2026 |
1.666.213 |
0,42%
|
35,81
|
35,70
|
35,98
|
35,91
|
| 09/07/2026 |
2.131.011 |
-0,83%
|
35,99
|
35,625
|
36,05
|
35,76
|
| 08/07/2026 |
2.292.431 |
-0,74%
|
36,25
|
35,86
|
36,31
|
36,06
|
| 07/07/2026 |
1.810.606 |
2,51%
|
35,81
|
35,75
|
36,62
|
36,33
|
| 06/07/2026 |
2.113.693 |
-1,34%
|
35,90
|
35,39
|
36,10
|
35,44
|
| 03/07/2026 |
1.403.695 |
-0,66%
|
35,86
|
35,16
|
35,95
|
35,92
|
| 02/07/2026 |
2.137.277 |
2,84%
|
35,52
|
35,43
|
36,35
|
36,16
|
| 01/07/2026 |
2.569.569 |
-0,17%
|
35,33
|
34,74
|
35,53
|
35,16
|
| 30/06/2026 |
2.926.041 |
-0,31%
|
35,32
|
35,03
|
35,32
|
35,22
|
| 29/06/2026 |
1.970.721 |
-0,28%
|
35,45
|
34,97
|
35,45
|
35,33
|
| 26/06/2026 |
1.740.745 |
0,85%
|
35,30
|
35,24
|
35,695
|
35,43
|
| 25/06/2026 |
1.889.093 |
-0,37%
|
35,32
|
35,08
|
35,44
|
35,13
|
| 24/06/2026 |
2.808.650 |
1,18%
|
34,54
|
34,51
|
35,34
|
35,26
|
| 23/06/2026 |
2.858.451 |
1,81%
|
34,32
|
34,21
|
34,93
|
34,85
|
| 22/06/2026 |
3.272.030 |
-1,10%
|
34,52
|
33,97
|
34,69
|
34,23
|
| 19/06/2026 |
6.285.515 |
0,26%
|
34,62
|
34,55
|
35,04
|
34,61
|
| 18/06/2026 |
4.747.469 |
-2,46%
|
35,48
|
34,52
|
35,48
|
34,52
|
| 17/06/2026 |
2.395.914 |
-2,27%
|
36,00
|
35,39
|
36,08
|
35,39
|
| 16/06/2026 |
1.913.352 |
0,56%
|
36,15
|
35,77
|
36,24
|
36,21
|
| 15/06/2026 |
1.801.732 |
-0,99%
|
36,29
|
35,92
|
36,42
|
36,01
|
| 12/06/2026 |
2.320.726 |
0,47%
|
36,30
|
35,99
|
36,44
|
36,37
|
| 11/06/2026 |
1.868.531 |
0,06%
|
36,20
|
36,10
|
36,61
|
36,20
|
| 10/06/2026 |
1.850.720 |
1,20%
|
35,86
|
35,62
|
36,18
|
36,18
|
| 09/06/2026 |
2.378.276 |
1,07%
|
35,17
|
35,08
|
35,75
|
35,75
|
| 08/06/2026 |
1.973.703 |
-1,34%
|
35,22
|
35,01
|
35,61
|
35,37
|
| 05/06/2026 |
1.964.088 |
1,79%
|
35,29
|
35,25
|
36,01
|
35,85
|
| 04/06/2026 |
4.357.735 |
-0,11%
|
35,26
|
35,02
|
35,77
|
35,22
|
| 03/06/2026 |
1.730.262 |
0,92%
|
34,90
|
34,90
|
35,32
|
35,26
|
| 02/06/2026 |
3.060.046 |
-2,02%
|
35,29
|
34,74
|
35,29
|
34,94
|
| 01/06/2026 |
2.043.360 |
-1,41%
|
36,06
|
35,55
|
36,15
|
35,66
|
| 29/05/2026 |
5.573.724 |
-0,63%
|
36,52
|
36,09
|
36,63
|
36,17
|
| 28/05/2026 |
1.349.181 |
-0,82%
|
36,51
|
36,26
|
36,61
|
36,40
|
| 27/05/2026 |
1.574.445 |
1,19%
|
36,24
|
36,13
|
36,75
|
36,70
|
| 26/05/2026 |
1.477.496 |
-0,96%
|
36,50
|
36,20
|
36,80
|
36,27
|
| 25/05/2026 |
984.937 |
-0,08%
|
36,71
|
36,59
|
36,77
|
36,62
|
| 22/05/2026 |
2.131.466 |
-1,08%
|
37,05
|
36,65
|
37,19
|
36,65
|
| 21/05/2026 |
3.730.159 |
-1,44%
|
37,30
|
37,05
|
38,13
|
37,05
|
| 20/05/2026 |
2.170.920 |
-1,21%
|
37,70
|
37,59
|
38,00
|
37,59
|
| 19/05/2026 |
2.107.642 |
1,12%
|
37,83
|
37,74
|
38,13
|
38,05
|
| 18/05/2026 |
2.077.749 |
2,26%
|
36,65
|
36,65
|
37,73
|
37,63
|
| 15/05/2026 |
2.366.345 |
0,79%
|
36,51
|
36,36
|
37,05
|
36,80
|
| 14/05/2026 |
2.546.309 |
0,03%
|
36,63
|
36,39
|
36,79
|
36,51
|
| 13/05/2026 |
2.401.801 |
-0,60%
|
36,59
|
36,19
|
36,74
|
36,50
|
| 12/05/2026 |
2.878.050 |
-0,49%
|
36,89
|
36,17
|
36,89
|
36,72
|
| 11/05/2026 |
1.963.173 |
-0,78%
|
37,23
|
36,86
|
37,28
|
36,90
|
| 08/05/2026 |
2.125.619 |
-1,27%
|
37,50
|
37,05
|
37,62
|
37,19
|
| 07/05/2026 |
2.798.700 |
-2,11%
|
38,55
|
37,43
|
38,55
|
37,67
|
| 06/05/2026 |
3.880.960 |
-2,41%
|
38,61
|
37,575
|
38,71
|
38,48
|
| 05/05/2026 |
3.441.654 |
0,77%
|
39,23
|
39,06
|
39,93
|
39,43
|
| 04/05/2026 |
2.101.079 |
-2,22%
|
40,17
|
39,01
|
40,19
|
39,13
|
