Koninklijke Ahold Delhaise NV (AD)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 30/04/2026 |
2.575.673 |
0,58%
|
39,57
|
39,51
|
40,37
|
40,02
|
| 29/04/2026 |
1.582.644 |
-2,26%
|
40,57
|
39,75
|
40,57
|
39,79
|
| 28/04/2026 |
1.050.639 |
-0,27%
|
40,95
|
40,49
|
40,97
|
40,71
|
| 27/04/2026 |
199.745 |
-0,12%
|
40,93
|
40,82
|
41,26
|
40,82
|
| 24/04/2026 |
1.524.406 |
-0,31%
|
41,13
|
41,02
|
41,62
|
41,23
|
| 23/04/2026 |
1.319.400 |
-0,67%
|
41,53
|
41,05
|
41,64
|
41,36
|
| 22/04/2026 |
1.160.100 |
0,34%
|
41,44
|
41,41
|
41,84
|
41,64
|
| 21/04/2026 |
1.490.840 |
0,48%
|
41,20
|
41,00
|
41,50
|
41,50
|
| 20/04/2026 |
1.345.222 |
0,93%
|
41,12
|
40,92
|
41,39
|
41,30
|
| 17/04/2026 |
2.479.340 |
-0,32%
|
41,14
|
40,275
|
41,15
|
40,92
|
| 16/04/2026 |
1.172.972 |
0,91%
|
40,81
|
40,74
|
41,27
|
41,05
|
| 15/04/2026 |
1.402.800 |
-0,83%
|
40,88
|
40,56
|
41,15
|
40,68
|
| 14/04/2026 |
2.151.569 |
-0,61%
|
41,11
|
40,52
|
41,51
|
41,02
|
| 13/04/2026 |
1.411.723 |
0,71%
|
41,12
|
41,11
|
41,52
|
41,27
|
| 10/04/2026 |
2.167.347 |
-1,28%
|
41,30
|
40,67
|
41,32
|
40,98
|
| 09/04/2026 |
2.441.528 |
0,81%
|
41,90
|
41,51
|
42,24
|
41,51
|
| 08/04/2026 |
2.662.497 |
0,50%
|
42,20
|
41,05
|
42,46
|
41,90
|
| 07/04/2026 |
2.256.560 |
-0,10%
|
42,00
|
41,68
|
42,18
|
41,69
|
| 02/04/2026 |
2.074.182 |
1,29%
|
41,18
|
41,11
|
41,90
|
41,73
|
| 01/04/2026 |
2.366.095 |
2,26%
|
40,43
|
40,12
|
41,27
|
41,20
|
| 31/03/2026 |
2.729.744 |
-0,49%
|
40,57
|
40,14
|
40,87
|
40,29
|
| 30/03/2026 |
2.840.880 |
1,76%
|
39,87
|
39,75
|
40,49
|
40,49
|
| 27/03/2026 |
2.160.664 |
-0,87%
|
40,29
|
39,78
|
40,29
|
39,79
|
| 26/03/2026 |
1.811.246 |
-0,22%
|
40,31
|
40,08
|
40,55
|
40,14
|
| 25/03/2026 |
2.157.008 |
-0,74%
|
40,76
|
40,08
|
40,79
|
40,23
|
| 24/03/2026 |
2.311.488 |
1,17%
|
40,37
|
39,96
|
40,55
|
40,53
|
| 23/03/2026 |
2.771.536 |
-1,93%
|
40,46
|
40,02
|
41,13
|
40,06
|
| 20/03/2026 |
4.984.456 |
-0,85%
|
41,47
|
40,78
|
41,60
|
40,85
|
| 19/03/2026 |
2.972.191 |
-1,51%
|
41,46
|
41,20
|
41,85
|
41,20
|
| 18/03/2026 |
2.060.356 |
-1,58%
|
42,28
|
41,59
|
42,35
|
41,83
|
| 17/03/2026 |
1.805.964 |
0,59%
|
42,16
|
42,15
|
42,54
|
42,50
|
| 16/03/2026 |
1.580.506 |
0,33%
|
42,05
|
42,02
|
42,41
|
42,25
|
| 13/03/2026 |
1.865.829 |
1,15%
|
41,63
|
41,41
|
42,12
|
42,11
|
| 12/03/2026 |
2.075.391 |
1,84%
|
40,77
|
40,77
|
41,63
|
41,63
|
| 11/03/2026 |
1.662.096 |
-0,90%
|
41,20
|
40,53
|
41,26
|
40,88
|
| 10/03/2026 |
1.458.356 |
0,44%
|
40,91
|
40,80
|
41,44
|
41,25
|
| 09/03/2026 |
1.672.601 |
0,49%
|
40,87
|
40,39
|
41,20
|
41,07
|
| 06/03/2026 |
2.293.961 |
0,25%
|
40,88
|
40,49
|
41,00
|
40,87
|
| 05/03/2026 |
2.120.717 |
-1,57%
|
41,09
|
40,64
|
41,58
|
40,77
|
| 04/03/2026 |
2.694.366 |
2,00%
|
41,03
|
40,98
|
41,76
|
41,42
|
| 03/03/2026 |
2.386.218 |
-1,72%
|
41,07
|
40,52
|
41,30
|
40,61
|
| 02/03/2026 |
2.000.470 |
-1,08%
|
41,69
|
41,06
|
41,69
|
41,32
|
| 27/02/2026 |
5.013.152 |
1,93%
|
40,90
|
40,79
|
41,77
|
41,77
|
| 26/02/2026 |
1.720.728 |
-0,29%
|
41,01
|
40,72
|
41,09
|
40,98
|
| 25/02/2026 |
2.115.718 |
-0,56%
|
41,42
|
40,75
|
41,45
|
41,10
|
| 24/02/2026 |
2.373.394 |
0,19%
|
41,25
|
41,17
|
41,72
|
41,33
|
| 23/02/2026 |
2.410.815 |
3,00%
|
40,25
|
40,19
|
41,25
|
41,25
|
| 20/02/2026 |
2.639.743 |
0,13%
|
40,01
|
39,72
|
40,39
|
40,05
|
| 19/02/2026 |
2.564.200 |
0,78%
|
39,74
|
39,51
|
40,11
|
40,00
|
| 18/02/2026 |
1.845.119 |
0,05%
|
39,65
|
39,40
|
39,83
|
39,69
|
| 17/02/2026 |
1.722.087 |
0,20%
|
39,63
|
39,38
|
40,07
|
39,67
|
| 16/02/2026 |
1.246.251 |
-0,58%
|
39,77
|
39,36
|
39,79
|
39,59
|
| 13/02/2026 |
3.058.721 |
0,81%
|
39,37
|
39,15
|
39,82
|
39,82
|
| 12/02/2026 |
3.649.884 |
2,01%
|
38,95
|
37,92
|
39,50
|
39,50
|
| 11/02/2026 |
4.800.257 |
11,55%
|
36,64
|
36,50
|
38,74
|
38,72
|
| 10/02/2026 |
1.590.002 |
0,52%
|
34,54
|
34,45
|
34,93
|
34,71
|
| 09/02/2026 |
1.611.035 |
-1,23%
|
34,90
|
34,45
|
35,09
|
34,53
|
| 06/02/2026 |
1.881.817 |
0,09%
|
34,85
|
34,71
|
35,19
|
34,96
|
| 05/02/2026 |
1.702.098 |
0,52%
|
34,74
|
34,43
|
35,03
|
34,93
|
| 04/02/2026 |
2.566.880 |
2,45%
|
33,97
|
33,95
|
34,99
|
34,75
|
| 03/02/2026 |
1.804.978 |
1,44%
|
33,54
|
33,33
|
33,92
|
33,92
|
| 02/02/2026 |
1.788.831 |
1,46%
|
33,33
|
33,24
|
33,60
|
33,44
|
| 30/01/2026 |
2.222.364 |
0,34%
|
32,90
|
32,85
|
33,08
|
32,96
|
| 29/01/2026 |
2.012.497 |
1,33%
|
32,40
|
32,34
|
33,11
|
32,85
|
| 28/01/2026 |
2.589.272 |
0,06%
|
32,32
|
32,24
|
32,72
|
32,42
|
| 27/01/2026 |
2.115.122 |
-1,58%
|
33,00
|
32,13
|
33,06
|
32,40
|
| 26/01/2026 |
1.277.992 |
-0,03%
|
33,09
|
32,87
|
33,15
|
32,92
|
| 23/01/2026 |
1.494.232 |
0,00%
|
32,87
|
32,77
|
33,12
|
32,93
|
| 22/01/2026 |
1.759.906 |
0,34%
|
32,99
|
32,92
|
33,33
|
32,93
|
| 21/01/2026 |
1.704.345 |
-0,73%
|
33,05
|
32,76
|
33,17
|
32,82
|
| 20/01/2026 |
1.769.085 |
-0,57%
|
33,33
|
32,93
|
33,47
|
33,06
|
| 19/01/2026 |
1.343.332 |
-1,77%
|
33,75
|
33,24
|
33,86
|
33,25
|
| 16/01/2026 |
1.777.908 |
-0,88%
|
34,19
|
33,68
|
34,22
|
33,85
|
| 15/01/2026 |
1.984.910 |
-0,09%
|
34,17
|
33,99
|
34,37
|
34,15
|
| 14/01/2026 |
2.178.394 |
1,64%
|
33,69
|
33,65
|
34,18
|
34,18
|
| 13/01/2026 |
2.386.544 |
-0,09%
|
33,69
|
33,41
|
33,95
|
33,63
|
| 12/01/2026 |
2.341.961 |
0,18%
|
33,55
|
33,37
|
33,66
|
33,66
|
| 09/01/2026 |
2.049.353 |
-0,42%
|
33,85
|
33,60
|
33,86
|
33,60
|
| 08/01/2026 |
3.053.037 |
-0,77%
|
33,65
|
33,06
|
33,74
|
33,74
|
| 07/01/2026 |
2.376.253 |
-0,88%
|
34,31
|
33,83
|
34,58
|
34,00
|
| 06/01/2026 |
1.485.241 |
-0,15%
|
34,43
|
34,29
|
34,55
|
34,30
|
| 05/01/2026 |
1.700.754 |
-1,49%
|
34,95
|
34,22
|
34,95
|
34,35
|
| 02/01/2026 |
1.495.955 |
0,00%
|
34,76
|
34,73
|
35,19
|
34,87
|
| 31/12/2025 |
623.854 |
-0,20%
|
34,99
|
34,83
|
35,04
|
34,87
|
| 30/12/2025 |
1.283.378 |
0,69%
|
34,71
|
34,61
|
35,03
|
34,94
|
| 29/12/2025 |
1.372.155 |
0,38%
|
34,48
|
34,38
|
34,79
|
34,70
|
| 23/12/2025 |
781.846 |
-0,52%
|
34,72
|
34,51
|
34,79
|
34,52
|
| 22/12/2025 |
819.336 |
-0,29%
|
34,71
|
34,54
|
34,74
|
34,70
|
| 19/12/2025 |
3.501.784 |
-0,29%
|
34,96
|
34,65
|
35,00
|
34,80
|
| 18/12/2025 |
1.717.698 |
0,66%
|
34,90
|
34,53
|
34,97
|
34,90
|
| 17/12/2025 |
2.132.101 |
0,00%
|
34,60
|
34,38
|
34,75
|
34,67
|
| 16/12/2025 |
1.408.939 |
-0,09%
|
34,94
|
34,58
|
34,99
|
34,67
|
