Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← AHOG.XETRA stock page

Koninklijke Ahold Delhaize NV historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-02-2027.47027.85027.43027.62024.8241,512
2024-02-1927.43527.43527.24027.24024.4832,585
2024-02-1626.91527.28026.91527.22524.469242
2024-02-1526.61027.22026.46526.75024.0421,647
2024-02-1426.87526.98026.60526.98024.2494,204
2024-02-1326.37526.42525.76525.76523.1574,125
2024-02-1226.19526.44026.15026.44023.7642,546
2024-02-0926.23026.23026.19026.19023.53992
2024-02-0825.87526.21525.87526.19523.54384
2024-02-0725.96525.99025.83525.83523.2202,230
2024-02-0625.91026.07025.80026.07023.4316,218
2024-02-0526.17026.30026.14526.25523.5971,489
2024-02-0226.00526.23025.98526.12523.481473
2024-02-0126.06526.07025.74525.74523.1391,483
2024-01-3126.19026.20026.05526.05523.418283
2024-01-3026.15526.18526.03526.12523.481181
2024-01-2926.05026.12526.00026.00023.3681,283
2024-01-2625.99526.07025.96525.96523.337967
2024-01-2525.93026.02025.86025.86023.2421,855
2024-01-2425.61025.96525.61025.96523.337113
2024-01-2325.57525.66525.55025.60023.0092,295
2024-01-2225.78525.78525.46025.50022.9192,451
2024-01-1925.68525.84025.46025.46522.8877,451
2024-01-1825.88525.97525.64025.68523.0857,445
2024-01-1726.48026.51526.38026.39023.719669
2024-01-1626.42026.49026.10026.34023.6742,321
2024-01-1526.58026.71026.52026.63523.9393,597
2024-01-1226.84026.84026.44026.58023.8901,997
2024-01-1126.99527.01026.94026.94024.2133,000
2024-01-1026.85027.00026.69526.69523.993563
2024-01-0926.92027.42526.92027.42524.6492,274
2024-01-0827.04527.11526.77526.77524.065770
2024-01-0526.90027.06026.72527.00024.2671,045
2024-01-0427.00027.20027.00027.20024.4473,906
2024-01-0326.78527.10526.77026.90024.1772,973
2024-01-0226.25026.75026.25026.75024.0421,365
2023-12-2926.10026.14026.01526.04523.4096,003
2023-12-2826.10026.20026.04026.12523.4811,396
2023-12-2726.04026.21526.00026.12523.4812,377
2023-12-2226.50526.50526.14526.34023.674998
2023-12-2126.41526.62526.26026.62523.930988
2023-12-2026.22026.40026.22026.34023.674715
2023-12-1926.30026.37026.08026.37023.7012,326
2023-12-1826.13526.24526.00526.24523.5881,239
2023-12-1526.08026.30526.08026.30023.6381,466
2023-12-1426.28526.47526.03026.03023.3953,258
2023-12-1326.73526.73526.30026.32523.66023,397
2023-12-1226.96526.97526.90526.97524.2451,055
2023-12-1127.23027.23027.11027.18024.429491
2023-12-0827.28027.34527.20027.20024.4471,261
2023-12-0727.00527.45026.97527.45024.671403
2023-12-0626.93026.98526.83026.91524.191446
2023-12-0526.75027.23526.73527.23524.4783,235
2023-12-0426.51526.79526.51526.70023.997837
2023-12-0126.53526.61526.44026.47523.795476
2023-11-3026.35026.56026.32026.56023.872424
2023-11-2926.40026.47026.26526.47023.791403
2023-11-2826.49026.49026.32026.32023.656211
2023-11-2726.87026.88026.75526.75524.047760
2023-11-2426.81026.94026.76026.76024.05183
← NewerPage 12 of 21 · 1,238 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-070.5100 EUR
2026-04-100.7300 EUR
2025-08-080.5100 EUR
2025-04-110.6700 EUR
2024-08-090.5000 EUR
2024-04-120.6100 EUR
2023-08-110.4900 EUR
2023-04-140.5900 EUR
2022-08-120.4600 EUR
2022-04-190.5200 EUR
2021-08-130.4300 EUR
2021-04-160.4000 EUR
2020-08-070.5000 EUR
2020-04-140.4600 EUR
2019-08-090.3000 EUR
2019-04-120.7000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.