Koninklijke Ahold Delhaise NV (AD)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 17/09/2025 |
2.078.556 |
0,42%
|
33,79
|
33,61
|
33,97
|
33,81
|
| 16/09/2025 |
1.569.241 |
-1,38%
|
34,07
|
33,63
|
34,14
|
33,67
|
| 15/09/2025 |
1.825.795 |
-0,52%
|
34,44
|
34,02
|
34,44
|
34,14
|
| 12/09/2025 |
1.604.620 |
-0,35%
|
34,38
|
34,22
|
34,51
|
34,32
|
| 11/09/2025 |
1.385.581 |
0,47%
|
34,42
|
34,36
|
34,66
|
34,44
|
| 10/09/2025 |
1.418.594 |
-0,72%
|
34,54
|
34,28
|
34,64
|
34,28
|
| 09/09/2025 |
1.262.975 |
-0,20%
|
34,76
|
34,43
|
34,92
|
34,53
|
| 08/09/2025 |
1.354.049 |
-0,40%
|
34,81
|
34,50
|
34,83
|
34,60
|
| 05/09/2025 |
1.556.782 |
0,55%
|
34,64
|
34,47
|
34,85
|
34,74
|
| 04/09/2025 |
1.693.096 |
0,99%
|
34,36
|
34,23
|
34,66
|
34,55
|
| 03/09/2025 |
1.597.171 |
0,89%
|
33,99
|
33,85
|
34,21
|
34,21
|
| 02/09/2025 |
1.727.076 |
-0,24%
|
33,83
|
33,55
|
33,99
|
33,91
|
| 01/09/2025 |
1.061.014 |
-0,76%
|
34,39
|
33,91
|
34,45
|
33,99
|
| 29/08/2025 |
1.535.058 |
0,00%
|
34,25
|
34,11
|
34,46
|
34,25
|
| 28/08/2025 |
1.467.222 |
-0,52%
|
34,50
|
34,13
|
34,52
|
34,25
|
| 27/08/2025 |
1.300.261 |
-1,12%
|
34,80
|
34,34
|
34,81
|
34,43
|
| 26/08/2025 |
3.532.427 |
-0,14%
|
34,75
|
34,64
|
35,02
|
34,82
|
| 25/08/2025 |
1.288.129 |
-0,51%
|
34,89
|
34,55
|
34,97
|
34,87
|
| 22/08/2025 |
1.518.357 |
-1,49%
|
35,59
|
35,05
|
35,65
|
35,05
|
| 21/08/2025 |
1.526.307 |
0,42%
|
35,57
|
35,28
|
35,76
|
35,58
|
| 20/08/2025 |
1.285.175 |
1,26%
|
35,02
|
35,01
|
35,43
|
35,43
|
| 19/08/2025 |
1.415.896 |
1,45%
|
34,67
|
34,50
|
35,03
|
34,99
|
| 18/08/2025 |
1.066.270 |
0,12%
|
34,50
|
34,30
|
34,54
|
34,49
|
| 15/08/2025 |
2.047.852 |
-0,66%
|
34,73
|
34,32
|
34,81
|
34,45
|
| 14/08/2025 |
1.851.005 |
0,58%
|
34,60
|
34,36
|
34,78
|
34,68
|
| 13/08/2025 |
3.486.512 |
-1,12%
|
34,99
|
34,28
|
35,63
|
34,48
|
| 12/08/2025 |
2.202.137 |
-0,12%
|
35,01
|
34,72
|
35,08
|
34,87
|
| 11/08/2025 |
2.712.786 |
1,04%
|
34,73
|
34,71
|
35,13
|
34,91
|
| 08/08/2025 |
2.373.849 |
-0,12%
|
34,69
|
34,55
|
34,89
|
34,55
|
| 07/08/2025 |
2.351.172 |
1,53%
|
34,45
|
34,42
|
35,33
|
34,59
|
| 06/08/2025 |
2.456.059 |
0,44%
|
34,30
|
34,18
|
35,13
|
34,57
|
| 05/08/2025 |
1.453.508 |
-0,17%
|
34,38
|
34,26
|
34,47
|
34,42
|
| 04/08/2025 |
1.630.293 |
0,85%
|
34,36
|
34,34
|
34,53
|
34,48
|
| 01/08/2025 |
2.785.971 |
-1,19%
|
34,57
|
34,19
|
34,64
|
34,19
|
| 31/07/2025 |
1.444.020 |
0,15%
|
34,72
|
34,52
|
34,79
|
34,60
|
| 30/07/2025 |
1.162.628 |
-0,38%
|
34,78
|
34,54
|
34,79
|
34,55
|
| 29/07/2025 |
1.083.642 |
0,67%
|
34,25
|
34,23
|
34,76
|
34,68
|
| 28/07/2025 |
1.187.029 |
-0,84%
|
34,79
|
34,33
|
34,82
|
34,45
|
| 25/07/2025 |
1.371.506 |
0,00%
|
34,83
|
34,51
|
34,84
|
34,74
|
| 24/07/2025 |
1.414.926 |
0,23%
|
34,84
|
34,66
|
34,94
|
34,74
|
| 23/07/2025 |
1.861.500 |
0,32%
|
34,81
|
34,52
|
34,87
|
34,66
|
| 22/07/2025 |
1.637.932 |
-1,43%
|
35,05
|
34,52
|
35,17
|
34,55
|
| 21/07/2025 |
1.345.025 |
-0,71%
|
35,33
|
34,95
|
35,34
|
35,05
|
| 18/07/2025 |
1.541.153 |
0,14%
|
35,33
|
35,26
|
35,53
|
35,30
|
| 17/07/2025 |
1.636.337 |
0,23%
|
35,30
|
35,11
|
35,35
|
35,25
|
| 16/07/2025 |
2.023.710 |
0,46%
|
35,29
|
35,10
|
35,30
|
35,17
|
| 15/07/2025 |
1.357.701 |
-1,07%
|
35,48
|
35,01
|
35,49
|
35,01
|
| 14/07/2025 |
1.340.356 |
0,86%
|
35,08
|
35,04
|
35,40
|
35,39
|
| 11/07/2025 |
1.228.769 |
-0,88%
|
35,44
|
35,02
|
35,54
|
35,09
|
| 10/07/2025 |
1.472.710 |
0,60%
|
35,15
|
35,03
|
35,41
|
35,40
|
| 09/07/2025 |
1.890.295 |
0,69%
|
35,01
|
34,95
|
35,32
|
35,19
|
| 08/07/2025 |
2.450.054 |
-2,65%
|
35,93
|
34,86
|
36,02
|
34,95
|
| 07/07/2025 |
1.004.018 |
0,39%
|
35,86
|
35,70
|
35,90
|
35,90
|
| 04/07/2025 |
774.881 |
0,14%
|
35,80
|
35,61
|
35,84
|
35,76
|
| 03/07/2025 |
1.361.385 |
0,96%
|
35,36
|
35,32
|
35,76
|
35,71
|
| 02/07/2025 |
1.344.127 |
-1,09%
|
35,76
|
35,29
|
35,78
|
35,37
|
| 01/07/2025 |
1.371.274 |
0,73%
|
35,73
|
35,44
|
35,86
|
35,76
|
| 30/06/2025 |
1.914.884 |
0,34%
|
35,61
|
35,39
|
35,63
|
35,50
|
| 27/06/2025 |
1.408.836 |
0,60%
|
35,30
|
35,20
|
35,51
|
35,38
|
| 26/06/2025 |
1.710.315 |
-0,82%
|
35,40
|
35,06
|
35,44
|
35,17
|
| 25/06/2025 |
1.986.012 |
-2,42%
|
36,24
|
35,43
|
36,31
|
35,46
|
| 24/06/2025 |
1.816.337 |
0,75%
|
36,35
|
36,17
|
36,57
|
36,34
|
| 23/06/2025 |
1.417.649 |
0,78%
|
35,68
|
35,67
|
36,25
|
36,07
|
| 20/06/2025 |
5.888.173 |
1,68%
|
35,25
|
35,21
|
35,79
|
35,79
|
| 19/06/2025 |
1.565.617 |
-1,10%
|
35,48
|
35,14
|
35,53
|
35,20
|
| 18/06/2025 |
1.566.169 |
-0,03%
|
35,70
|
35,30
|
35,78
|
35,59
|
| 17/06/2025 |
1.644.224 |
-0,56%
|
35,57
|
35,37
|
35,60
|
35,60
|
| 16/06/2025 |
1.673.974 |
-0,14%
|
35,80
|
35,58
|
35,92
|
35,80
|
| 13/06/2025 |
2.712.566 |
-0,03%
|
35,62
|
35,59
|
35,92
|
35,85
|
| 12/06/2025 |
1.508.747 |
-0,42%
|
36,05
|
35,71
|
36,09
|
35,86
|
| 11/06/2025 |
1.773.437 |
-0,66%
|
36,11
|
35,92
|
36,16
|
36,01
|
| 10/06/2025 |
1.334.450 |
0,58%
|
36,10
|
36,05
|
36,36
|
36,25
|
| 09/06/2025 |
1.362.416 |
-0,52%
|
36,33
|
36,00
|
36,35
|
36,04
|
| 06/06/2025 |
919.818 |
0,00%
|
36,27
|
36,13
|
36,32
|
36,23
|
| 05/06/2025 |
1.285.681 |
-1,01%
|
36,43
|
36,13
|
36,58
|
36,23
|
| 04/06/2025 |
1.775.722 |
-0,03%
|
36,70
|
36,48
|
36,82
|
36,60
|
| 03/06/2025 |
1.976.838 |
-1,37%
|
37,18
|
36,61
|
37,18
|
36,61
|
| 02/06/2025 |
1.488.890 |
-0,16%
|
37,15
|
36,92
|
37,25
|
37,12
|
| 30/05/2025 |
4.536.435 |
0,79%
|
37,03
|
36,96
|
37,29
|
37,18
|
| 29/05/2025 |
1.538.230 |
-1,15%
|
37,21
|
36,83
|
37,24
|
36,89
|
| 28/05/2025 |
1.724.542 |
-1,14%
|
37,74
|
37,23
|
37,75
|
37,32
|
| 27/05/2025 |
1.657.580 |
0,13%
|
37,70
|
37,62
|
37,88
|
37,75
|
| 26/05/2025 |
1.232.478 |
0,16%
|
37,99
|
37,60
|
38,00
|
37,70
|
| 23/05/2025 |
2.767.399 |
-0,74%
|
38,00
|
37,37
|
38,00
|
37,64
|
| 22/05/2025 |
2.049.121 |
0,29%
|
37,86
|
37,64
|
37,94
|
37,92
|
| 21/05/2025 |
1.734.364 |
-0,16%
|
37,80
|
37,60
|
37,935
|
37,81
|
| 20/05/2025 |
1.777.079 |
1,45%
|
37,36
|
37,29
|
37,95
|
37,87
|
| 19/05/2025 |
1.526.705 |
0,70%
|
37,20
|
37,01
|
37,39
|
37,33
|
| 16/05/2025 |
2.632.130 |
1,06%
|
36,83
|
36,78
|
37,07
|
37,07
|
| 15/05/2025 |
1.869.880 |
1,24%
|
36,40
|
36,21
|
36,68
|
36,68
|
| 14/05/2025 |
2.472.706 |
0,31%
|
35,98
|
35,90
|
36,49
|
36,23
|
| 13/05/2025 |
2.307.087 |
-0,33%
|
36,11
|
35,90
|
36,36
|
36,12
|
| 12/05/2025 |
3.805.006 |
-1,71%
|
37,00
|
35,98
|
37,03
|
36,24
|
| 09/05/2025 |
2.035.182 |
1,01%
|
36,65
|
36,63
|
36,98
|
36,87
|
| 08/05/2025 |
2.461.965 |
-2,67%
|
37,04
|
36,50
|
37,49
|
36,50
|
| 07/05/2025 |
3.560.248 |
2,46%
|
37,95
|
37,42
|
38,76
|
37,50
|
| 06/05/2025 |
2.184.903 |
0,94%
|
36,50
|
36,30
|
36,66
|
36,60
|
| 05/05/2025 |
1.504.655 |
0,36%
|
36,25
|
36,135
|
36,42
|
36,26
|
| 02/05/2025 |
2.716.627 |
-0,03%
|
36,06
|
35,80
|
36,18
|
36,13
|
| 30/04/2025 |
3.237.189 |
1,06%
|
35,95
|
35,87
|
36,23
|
36,14
|
