Koninklijke Ahold Delhaise NV (AD)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 29/04/2025 |
2.166.443 |
0,17%
|
35,90
|
35,54
|
36,00
|
35,76
|
| 28/04/2025 |
2.111.799 |
0,00%
|
35,81
|
35,28
|
35,84
|
35,70
|
| 25/04/2025 |
2.233.641 |
-0,56%
|
35,76
|
35,65
|
35,94
|
35,70
|
| 24/04/2025 |
2.381.404 |
0,34%
|
35,79
|
35,64
|
35,93
|
35,90
|
| 23/04/2025 |
3.875.965 |
0,48%
|
35,58
|
35,21
|
35,78
|
35,78
|
| 22/04/2025 |
3.257.927 |
3,07%
|
34,83
|
34,47
|
35,73
|
35,61
|
| 17/04/2025 |
2.745.954 |
0,55%
|
34,24
|
34,18
|
34,60
|
34,55
|
| 16/04/2025 |
4.164.549 |
0,18%
|
34,38
|
34,24
|
34,63
|
34,36
|
| 15/04/2025 |
3.905.290 |
1,33%
|
33,90
|
33,83
|
34,30
|
34,30
|
| 14/04/2025 |
4.198.782 |
2,89%
|
33,48
|
33,23
|
33,85
|
33,85
|
| 11/04/2025 |
4.259.293 |
0,18%
|
32,82
|
32,55
|
33,07
|
32,90
|
| 10/04/2025 |
4.366.906 |
1,61%
|
32,76
|
32,72
|
33,55
|
32,84
|
| 09/04/2025 |
5.823.833 |
-1,55%
|
32,87
|
32,19
|
33,05
|
32,98
|
| 08/04/2025 |
5.112.180 |
2,10%
|
32,76
|
32,37
|
33,50
|
33,50
|
| 07/04/2025 |
6.986.516 |
-4,82%
|
33,60
|
32,50
|
33,81
|
32,81
|
| 04/04/2025 |
3.804.457 |
-1,94%
|
35,20
|
34,44
|
35,56
|
34,47
|
| 03/04/2025 |
2.942.449 |
1,65%
|
34,57
|
34,49
|
35,17
|
35,15
|
| 02/04/2025 |
2.179.437 |
-0,12%
|
34,62
|
34,37
|
34,72
|
34,58
|
| 01/04/2025 |
1.594.944 |
0,17%
|
34,59
|
34,43
|
34,86
|
34,62
|
| 31/03/2025 |
2.642.438 |
-0,09%
|
34,50
|
34,33
|
34,66
|
34,56
|
| 28/03/2025 |
2.469.108 |
1,26%
|
34,17
|
34,17
|
34,64
|
34,59
|
| 27/03/2025 |
2.007.438 |
-0,32%
|
34,39
|
34,10
|
34,55
|
34,16
|
| 26/03/2025 |
1.284.416 |
0,18%
|
34,22
|
33,96
|
34,30
|
34,27
|
| 25/03/2025 |
1.444.597 |
0,68%
|
33,97
|
33,97
|
34,48
|
34,21
|
| 24/03/2025 |
1.372.603 |
-0,56%
|
34,23
|
33,88
|
34,29
|
33,98
|
| 21/03/2025 |
6.122.371 |
-0,09%
|
34,23
|
33,92
|
34,28
|
34,17
|
| 20/03/2025 |
1.715.343 |
0,74%
|
34,05
|
33,97
|
34,32
|
34,20
|
| 19/03/2025 |
1.828.812 |
-0,38%
|
34,03
|
33,74
|
34,04
|
33,95
|
| 18/03/2025 |
1.766.310 |
-0,23%
|
34,26
|
33,76
|
34,26
|
34,08
|
| 17/03/2025 |
2.513.843 |
1,28%
|
33,68
|
33,50
|
34,26
|
34,16
|
| 14/03/2025 |
2.443.936 |
-0,68%
|
34,19
|
33,66
|
34,43
|
33,73
|
| 13/03/2025 |
1.982.273 |
0,12%
|
33,86
|
33,75
|
34,10
|
33,96
|
| 12/03/2025 |
2.133.686 |
0,18%
|
34,03
|
33,76
|
34,16
|
33,92
|
| 11/03/2025 |
2.697.468 |
-2,48%
|
34,73
|
33,78
|
35,01
|
33,86
|
| 10/03/2025 |
2.677.876 |
1,79%
|
34,29
|
34,00
|
34,80
|
34,72
|
| 07/03/2025 |
2.542.194 |
1,19%
|
33,95
|
33,58
|
34,19
|
34,11
|
| 06/03/2025 |
2.514.749 |
-0,21%
|
33,79
|
33,41
|
33,90
|
33,71
|
| 05/03/2025 |
2.901.163 |
-2,14%
|
34,08
|
33,73
|
34,16
|
33,78
|
| 04/03/2025 |
2.895.013 |
1,62%
|
34,08
|
33,77
|
34,53
|
34,52
|
| 03/03/2025 |
2.540.754 |
0,00%
|
34,07
|
33,61
|
34,11
|
33,97
|
| 28/02/2025 |
4.333.808 |
-0,06%
|
34,02
|
33,82
|
34,21
|
33,97
|
| 27/02/2025 |
1.942.806 |
-0,99%
|
34,30
|
33,96
|
34,30
|
33,99
|
| 26/02/2025 |
2.253.264 |
-1,07%
|
34,70
|
34,21
|
34,89
|
34,33
|
| 25/02/2025 |
2.296.418 |
2,24%
|
33,97
|
33,89
|
34,79
|
34,70
|
| 24/02/2025 |
1.401.969 |
0,92%
|
33,78
|
33,62
|
33,94
|
33,94
|
| 21/02/2025 |
2.970.926 |
0,36%
|
33,41
|
33,36
|
33,69
|
33,63
|
| 20/02/2025 |
2.752.711 |
-0,95%
|
33,73
|
33,33
|
33,94
|
33,51
|
| 19/02/2025 |
2.308.082 |
-0,56%
|
33,91
|
33,47
|
33,96
|
33,83
|
| 18/02/2025 |
2.390.205 |
-0,82%
|
34,23
|
33,88
|
34,31
|
34,02
|
| 17/02/2025 |
2.311.860 |
0,35%
|
34,15
|
33,96
|
34,41
|
34,30
|
| 14/02/2025 |
3.680.776 |
-1,10%
|
34,50
|
33,955
|
34,52
|
34,18
|
| 13/02/2025 |
3.249.099 |
2,77%
|
33,90
|
33,42
|
34,62
|
34,56
|
| 12/02/2025 |
4.242.497 |
-5,75%
|
35,00
|
33,59
|
35,09
|
33,63
|
| 11/02/2025 |
2.751.305 |
1,05%
|
35,53
|
35,48
|
35,90
|
35,68
|
| 10/02/2025 |
1.727.806 |
0,46%
|
35,17
|
35,15
|
35,41
|
35,31
|
| 07/02/2025 |
2.404.464 |
0,37%
|
34,97
|
34,93
|
35,20
|
35,15
|
| 06/02/2025 |
2.635.946 |
0,14%
|
35,00
|
34,92
|
35,22
|
35,02
|
| 05/02/2025 |
2.298.698 |
0,17%
|
34,76
|
34,48
|
34,98
|
34,97
|
| 04/02/2025 |
2.873.807 |
2,32%
|
34,14
|
34,02
|
34,94
|
34,91
|
| 03/02/2025 |
2.938.003 |
-0,12%
|
33,88
|
33,84
|
34,30
|
34,12
|
| 31/01/2025 |
2.363.569 |
-0,64%
|
34,34
|
34,04
|
34,44
|
34,16
|
| 30/01/2025 |
1.623.994 |
0,47%
|
34,34
|
34,08
|
34,46
|
34,38
|
| 29/01/2025 |
1.464.769 |
-0,03%
|
34,20
|
33,93
|
34,27
|
34,22
|
| 28/01/2025 |
1.734.428 |
1,15%
|
33,74
|
33,70
|
34,24
|
34,23
|
| 27/01/2025 |
3.228.962 |
1,20%
|
33,48
|
33,45
|
34,09
|
33,84
|
| 24/01/2025 |
2.195.833 |
-1,62%
|
33,99
|
33,33
|
34,03
|
33,44
|
| 23/01/2025 |
2.402.018 |
0,18%
|
34,08
|
33,83
|
34,14
|
33,99
|
| 22/01/2025 |
3.005.639 |
-1,31%
|
34,35
|
33,89
|
34,38
|
33,93
|
| 21/01/2025 |
2.273.403 |
0,29%
|
34,28
|
34,11
|
34,40
|
34,38
|
| 20/01/2025 |
1.883.616 |
0,97%
|
33,89
|
33,81
|
34,33
|
34,28
|
| 17/01/2025 |
3.212.705 |
1,68%
|
33,65
|
33,38
|
33,98
|
33,95
|
| 16/01/2025 |
2.448.042 |
0,97%
|
33,03
|
32,95
|
33,47
|
33,39
|
| 15/01/2025 |
3.602.778 |
1,79%
|
32,47
|
32,34
|
33,18
|
33,07
|
| 14/01/2025 |
2.226.972 |
0,59%
|
32,30
|
32,24
|
32,54
|
32,49
|
| 13/01/2025 |
1.930.546 |
-0,46%
|
32,30
|
32,21
|
32,45
|
32,30
|
| 09/01/2025 |
1.540.799 |
0,62%
|
32,28
|
32,09
|
32,66
|
32,45
|
| 08/01/2025 |
1.681.980 |
0,03%
|
32,30
|
32,05
|
32,40
|
32,38
|
| 07/01/2025 |
2.411.418 |
1,95%
|
31,89
|
31,87
|
32,39
|
32,37
|
| 06/01/2025 |
1.514.530 |
-0,78%
|
32,00
|
31,42
|
32,05
|
31,75
|
| 03/01/2025 |
1.287.691 |
0,85%
|
31,75
|
31,74
|
32,08
|
32,00
|
| 02/01/2025 |
1.381.116 |
0,76%
|
31,48
|
31,42
|
31,73
|
31,73
|
| 31/12/2024 |
0 |
0,77%
|
31,20
|
31,15
|
31,50
|
31,49
|
| 30/12/2024 |
1.202.318 |
-0,41%
|
31,40
|
31,24
|
31,51
|
31,25
|
| 27/12/2024 |
1.345.204 |
0,45%
|
31,17
|
31,09
|
31,38
|
31,38
|
| 26/12/2024 |
0 |
0,29%
|
31,09
|
31,09
|
31,32
|
31,24
|
| 24/12/2024 |
0 |
0,29%
|
31,09
|
31,09
|
31,32
|
31,15
|
| 23/12/2024 |
1.802.418 |
-0,45%
|
31,21
|
30,96
|
31,36
|
31,15
|
| 20/12/2024 |
4.779.654 |
-0,48%
|
31,31
|
31,07
|
31,39
|
31,29
|
| 19/12/2024 |
2.134.840 |
-0,63%
|
31,58
|
31,32
|
31,73
|
31,44
|
| 18/12/2024 |
0 |
-0,91%
|
31,85
|
31,40
|
31,88
|
31,64
|
| 17/12/2024 |
1.925.233 |
-0,44%
|
31,84
|
31,83
|
32,08
|
31,93
|
| 16/12/2024 |
1.464.712 |
-0,84%
|
32,27
|
31,89
|
32,29
|
32,07
|
| 13/12/2024 |
1.535.169 |
0,47%
|
32,20
|
32,02
|
32,34
|
32,34
|
| 12/12/2024 |
2.032.087 |
0,34%
|
31,90
|
31,85
|
32,23
|
32,19
|
| 11/12/2024 |
1.605.343 |
-0,53%
|
32,26
|
32,06
|
32,45
|
32,08
|
| 10/12/2024 |
1.951.959 |
0,34%
|
32,19
|
31,89
|
32,34
|
32,25
|
| 09/12/2024 |
1.744.866 |
-1,11%
|
32,52
|
32,01
|
32,58
|
32,14
|
| 06/12/2024 |
1.953.476 |
-2,26%
|
33,17
|
32,46
|
33,27
|
32,50
|
| 05/12/2024 |
2.378.843 |
1,31%
|
32,85
|
32,69
|
33,25
|
33,25
|
| 04/12/2024 |
1.601.835 |
0,03%
|
32,83
|
32,67
|
32,98
|
32,82
|
