La bourse est fermée

Koninklijke Ahold Delhaize N.V. (AD.AS)

Amsterdam - Amsterdam Prix différé. Devise en EUR
Ajouter à la liste dynamique
27,72+0,09 (+0,33 %)
À la clôture : 05:35PM CET
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 202427,7227,7627,5627,7227,721 842 762
27 mars 202427,5427,7027,3327,6327,631 546 751
26 mars 202427,1827,5027,0827,4227,421 376 352
25 mars 202427,2727,3127,0927,1627,161 129 992
22 mars 202427,2727,3327,1727,3327,331 283 972
21 mars 202426,9427,3326,9327,2027,201 751 777
20 mars 202427,1927,2127,0327,0327,031 170 016
19 mars 202427,1027,2426,9227,2327,231 434 207
18 mars 202427,5527,5527,1227,1527,151 416 358
15 mars 202427,4827,6527,2427,5627,565 372 139
14 mars 202427,8527,9427,5827,7027,701 791 237
13 mars 202427,6627,8627,6227,7527,751 467 016
12 mars 202427,6727,8427,5027,7327,731 794 203
11 mars 202428,0028,1527,5527,5527,551 930 915
08 mars 202427,9428,0727,8128,0028,001 448 878
07 mars 202427,5228,1527,4927,9127,912 539 705
06 mars 202427,4427,8327,4027,6027,601 729 042
05 mars 202427,5527,6127,3527,4827,481 447 172
04 mars 202427,4827,6327,3627,5127,511 370 510
01 mars 202427,5527,7427,4127,4827,481 875 517
29 févr. 202427,7627,8227,3827,5227,523 387 314
28 févr. 202427,7428,0027,7227,7427,741 833 975
27 févr. 202427,4427,7227,3527,7027,701 354 143
26 févr. 202427,5827,6427,4127,5127,511 405 376
23 févr. 202427,6127,7127,3227,6627,661 468 857
22 févr. 202427,5927,7727,5427,6027,602 738 434
21 févr. 202427,7327,7527,4427,6727,672 199 035
20 févr. 202427,4827,9227,4027,7327,732 309 388
19 févr. 202427,3227,5027,3127,4527,451 738 424
16 févr. 202426,9127,3226,8327,3227,323 354 277
15 févr. 202426,5627,2726,4326,8326,832 777 047
14 févr. 202427,3027,5226,5126,6426,643 703 650
13 févr. 202426,3526,5025,7425,9325,932 748 852
12 févr. 202426,1426,4726,1126,3326,331 267 925
09 févr. 202426,2026,3326,0826,1926,191 537 743
08 févr. 202425,7626,4025,7226,2026,202 130 854
07 févr. 202426,0726,1025,7725,7825,781 576 241
06 févr. 202425,6626,0925,6426,0326,031 658 664
05 févr. 202426,0926,3626,0926,2126,211 292 262
02 févr. 202425,9826,2825,8926,1126,111 694 537
01 févr. 202426,1326,1425,8125,8325,831 447 024
31 janv. 202426,1526,2626,0126,0126,011 974 632
30 janv. 202426,2026,2526,0126,0826,081 008 600
29 janv. 202426,0626,2125,9426,1726,171 689 091
26 janv. 202426,0026,2625,8625,9325,932 002 886
25 janv. 202425,9126,1125,8025,8025,801 641 843
24 janv. 202425,4526,0025,4525,9525,952 376 267
23 janv. 202425,5625,7325,5025,5925,592 054 617
22 janv. 202425,6025,8225,4325,6325,632 067 934
19 janv. 202425,6325,8625,4025,4725,472 254 820
18 janv. 202425,7126,2025,5225,6725,673 249 224
17 janv. 202426,3026,5926,1626,4826,481 938 623
16 janv. 202426,4126,5126,0726,4426,442 266 810
15 janv. 202426,6626,6726,4926,5926,591 200 347
12 janv. 202426,9427,0426,4126,4926,492 096 384
11 janv. 202426,8427,1726,6926,9026,901 789 007
10 janv. 202426,9227,0026,6926,6926,691 799 507
09 janv. 202426,9227,1526,8526,9826,981 769 829
08 janv. 202426,9027,1326,8527,0227,021 222 569
05 janv. 202427,0027,0826,6427,0027,001 624 231
04 janv. 202426,9527,1926,9027,0727,071 385 250
03 janv. 202426,8127,2526,7527,0527,052 879 358
02 janv. 202426,1926,6326,1426,6126,611 681 853
29 déc. 202326,1226,1526,0126,0126,01960 291
28 déc. 202326,1026,2526,0226,0626,06965 659
27 déc. 202326,0326,1725,9826,0626,061 277 487
22 déc. 202326,3826,5126,1326,1526,151 308 328
21 déc. 202326,4326,5026,2526,2826,281 116 801
20 déc. 202326,1626,4226,1126,3626,361 605 544
19 déc. 202326,2626,3026,0526,1326,131 971 064
18 déc. 202326,0526,2526,0026,2526,251 621 300
15 déc. 202326,0826,3926,0126,1826,185 780 096
14 déc. 202326,4026,4725,9725,9825,983 809 642
13 déc. 202326,8026,8226,2426,2426,242 600 637
12 déc. 202327,1827,2826,8126,8126,812 018 060
11 déc. 202327,2527,2727,0627,2227,221 808 784
08 déc. 202326,9627,3626,9627,2727,271 827 844
07 déc. 202327,0027,0826,9127,0827,081 556 026
06 déc. 202326,9527,0026,8026,8826,881 377 261
05 déc. 202326,7527,1326,5627,1327,131 800 282
04 déc. 202326,5726,9026,4526,7026,701 777 011
01 déc. 202326,5826,6626,3826,4926,491 490 676
30 nov. 202326,3626,6026,2726,5626,564 261 026
29 nov. 202326,4326,5126,2626,3426,341 808 063
28 nov. 202326,5326,5926,1926,4826,481 505 383
27 nov. 202326,9026,9126,7026,7026,701 335 934
24 nov. 202326,7826,9226,7426,9026,901 222 807
23 nov. 202326,7526,8926,6626,7826,781 005 936
22 nov. 202326,6126,8226,5826,7326,731 545 029
21 nov. 202326,4526,6526,4226,5426,541 739 214
20 nov. 202326,6526,7526,3326,4526,451 884 471
17 nov. 202326,7726,8126,5026,6326,633 202 289
16 nov. 202326,9827,0526,7526,7726,772 382 219
15 nov. 202326,7427,0726,5926,8726,873 128 123
14 nov. 202327,1527,2026,7527,1127,112 206 434
13 nov. 202326,9327,0726,6727,0027,001 774 041
10 nov. 202326,9227,2326,7226,7526,752 292 674
09 nov. 202326,5226,9526,1826,8926,892 999 082
08 nov. 202326,6027,3226,1526,5326,535 691 684
07 nov. 202328,3628,6028,3528,5928,591 779 984
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...