Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,771.14 +3,493.41 (+5.89%) CMC Crypto 200
1,345.06 +68.09 (+5.33%)
Koninklijke Ahold Delhaize N.V. (0RI8.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:19PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 28.44 | 28.62 | 28.21 | 28.22 | 28.22 | 75,699 |
| 01 May 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 50,920 |
| 30 Apr 2024 | 28.18 | 28.59 | 27.83 | 28.23 | 28.23 | 876,460 |
| 29 Apr 2024 | 27.75 | 28.23 | 28.02 | 28.18 | 28.18 | 170,858 |
| 26 Apr 2024 | 28.00 | 28.17 | 27.71 | 27.95 | 27.95 | 1,145,055 |
| 25 Apr 2024 | 27.75 | 27.97 | 27.59 | 27.81 | 27.81 | 1,258,088 |
| 24 Apr 2024 | 28.35 | 28.05 | 27.68 | 27.77 | 27.77 | 883,826 |
| 23 Apr 2024 | 27.82 | 28.03 | 27.44 | 27.91 | 27.91 | 6,068,501 |
| 22 Apr 2024 | 27.17 | 27.72 | 27.48 | 27.59 | 27.59 | 8,427,596 |
| 19 Apr 2024 | 26.93 | 27.39 | 26.87 | 27.25 | 27.25 | 5,461,621 |
| 18 Apr 2024 | 26.72 | 27.21 | 26.79 | 27.09 | 27.09 | 925,693 |
| 17 Apr 2024 | 26.81 | 27.26 | 26.62 | 27.13 | 27.13 | 862,456 |
| 16 Apr 2024 | 26.50 | 27.15 | 26.62 | 26.82 | 26.82 | 441,574 |
| 15 Apr 2024 | 26.70 | 26.98 | 26.48 | 26.83 | 26.83 | 1,180,291 |
| 12 Apr 2024 | 26.80 | 26.98 | 26.50 | 26.63 | 26.63 | 777,128 |
| 12 Apr 2024 | 0.61 Dividend | |||||
| 11 Apr 2024 | 27.85 | 27.62 | 27.10 | 27.27 | 26.66 | 604,332 |
| 10 Apr 2024 | 28.20 | 27.75 | 27.04 | 27.27 | 26.66 | 434,654 |
| 09 Apr 2024 | 27.31 | 27.51 | 27.03 | 27.21 | 26.60 | 10,665,060 |
| 08 Apr 2024 | 27.03 | 27.76 | 26.98 | 27.34 | 26.73 | 897,622 |
| 05 Apr 2024 | 27.74 | 28.13 | 27.58 | 27.59 | 26.97 | 11,173,970 |
| 04 Apr 2024 | 28.00 | 28.20 | 27.68 | 27.98 | 27.36 | 888,146 |
| 03 Apr 2024 | 27.60 | 28.06 | 27.55 | 27.85 | 27.23 | 1,328,090 |
| 02 Apr 2024 | 27.50 | 27.99 | 27.55 | 27.65 | 27.03 | 925,635 |
| 28 Mar 2024 | 27.45 | 27.89 | 27.46 | 27.73 | 27.11 | 797,993 |
| 27 Mar 2024 | 27.52 | 27.70 | 27.26 | 27.63 | 27.01 | 1,639,789 |
| 26 Mar 2024 | 27.20 | 27.50 | 27.00 | 27.38 | 26.77 | 763,939 |
| 25 Mar 2024 | 27.35 | 27.49 | 27.09 | 27.16 | 26.56 | 604,592 |
| 22 Mar 2024 | 27.30 | 27.33 | 27.17 | 27.26 | 26.65 | 778,368 |
| 21 Mar 2024 | 27.00 | 27.33 | 26.83 | 27.26 | 26.65 | 2,126,153 |
| 20 Mar 2024 | 27.18 | 27.21 | 27.03 | 27.11 | 26.50 | 1,338,190 |
| 19 Mar 2024 | 27.05 | 27.32 | 26.92 | 27.17 | 26.56 | 840,616 |
| 18 Mar 2024 | 27.58 | 27.75 | 27.13 | 27.20 | 26.60 | 533,697 |
| 15 Mar 2024 | 27.40 | 27.87 | 27.25 | 27.56 | 26.94 | 299,988 |
| 14 Mar 2024 | 27.85 | 28.02 | 27.58 | 27.71 | 27.09 | 794,023 |
| 13 Mar 2024 | 27.55 | 27.90 | 27.50 | 27.74 | 27.12 | 931,160 |
| 12 Mar 2024 | 27.85 | 27.85 | 27.38 | 27.69 | 27.07 | 327,031 |
| 11 Mar 2024 | 28.05 | 28.19 | 27.54 | 27.84 | 27.22 | 4,001,441 |
| 08 Mar 2024 | 27.93 | 28.11 | 27.83 | 27.93 | 27.31 | 283,315 |
| 07 Mar 2024 | 27.51 | 28.14 | 27.34 | 27.90 | 27.28 | 1,076,722 |
| 06 Mar 2024 | 27.40 | 27.82 | 27.24 | 27.60 | 26.98 | 3,956,477 |
| 05 Mar 2024 | 27.59 | 27.60 | 27.35 | 27.48 | 26.86 | 879,036 |
| 04 Mar 2024 | 27.45 | 27.63 | 27.40 | 27.55 | 26.93 | 1,460,769 |
| 01 Mar 2024 | 27.50 | 27.73 | 27.35 | 27.55 | 26.93 | 4,160,180 |
| 29 Feb 2024 | 27.75 | 27.91 | 27.38 | 27.52 | 26.90 | 1,735,889 |
| 28 Feb 2024 | 27.75 | 28.00 | 27.53 | 27.79 | 27.17 | 1,318,786 |
| 27 Feb 2024 | 27.48 | 27.72 | 27.30 | 27.67 | 27.06 | 356,891 |
| 26 Feb 2024 | 27.79 | 27.63 | 27.42 | 27.52 | 26.90 | 4,217,051 |
| 23 Feb 2024 | 27.40 | 27.70 | 27.33 | 27.65 | 27.03 | 212,898 |
| 22 Feb 2024 | 28.00 | 27.83 | 27.47 | 27.69 | 27.07 | 398,317 |
| 21 Feb 2024 | 27.70 | 27.90 | 27.45 | 27.68 | 27.06 | 1,137,265 |
| 20 Feb 2024 | 27.50 | 27.91 | 27.28 | 27.49 | 26.88 | 2,525,686 |
| 19 Feb 2024 | 27.30 | 27.48 | 27.10 | 27.43 | 26.82 | 5,784,212 |
| 16 Feb 2024 | 27.11 | 27.32 | 26.67 | 27.27 | 26.66 | 842,106 |
| 15 Feb 2024 | 26.64 | 27.24 | 26.41 | 26.84 | 26.23 | 691,407 |
| 14 Feb 2024 | 27.12 | 27.50 | 26.51 | 26.79 | 26.19 | 1,010,105 |
| 13 Feb 2024 | 26.55 | 26.52 | 25.74 | 25.88 | 25.30 | 623,008 |
| 12 Feb 2024 | 26.19 | 26.45 | 26.01 | 26.33 | 25.74 | 339,520 |
| 09 Feb 2024 | 26.22 | 26.32 | 26.10 | 26.26 | 25.67 | 434,068 |
| 08 Feb 2024 | 25.75 | 26.38 | 25.58 | 26.07 | 25.49 | 548,159 |
| 07 Feb 2024 | 26.15 | 26.23 | 25.78 | 25.93 | 25.35 | 1,656,487 |
| 06 Feb 2024 | 26.26 | 26.37 | 25.64 | 26.06 | 25.47 | 302,377 |
| 05 Feb 2024 | 26.05 | 26.35 | 25.94 | 26.29 | 25.70 | 306,864 |
| 02 Feb 2024 | 26.02 | 26.27 | 25.80 | 26.15 | 25.57 | 364,407 |
| 01 Feb 2024 | 26.14 | 26.30 | 25.82 | 25.86 | 25.28 | 66,349 |
| 31 Jan 2024 | 26.17 | 26.33 | 25.92 | 26.01 | 25.42 | 196,108 |
| 30 Jan 2024 | 26.34 | 26.33 | 26.00 | 26.09 | 25.51 | 280,740 |
| 29 Jan 2024 | 26.14 | 26.23 | 25.95 | 26.16 | 25.58 | 268,774 |
| 26 Jan 2024 | 26.19 | 26.23 | 25.64 | 25.96 | 25.38 | 2,012,845 |
| 25 Jan 2024 | 25.83 | 26.11 | 25.75 | 25.94 | 25.36 | 251,808 |
| 24 Jan 2024 | 25.41 | 26.00 | 25.31 | 25.95 | 25.37 | 1,200,729 |
| 23 Jan 2024 | 25.31 | 25.78 | 25.42 | 25.59 | 25.02 | 1,743,685 |
| 22 Jan 2024 | 25.80 | 25.80 | 25.31 | 25.62 | 25.05 | 307,983 |
| 19 Jan 2024 | 25.75 | 25.86 | 25.40 | 25.54 | 24.96 | 651,582 |
| 18 Jan 2024 | 26.10 | 26.64 | 25.53 | 25.85 | 25.27 | 1,347,854 |
| 17 Jan 2024 | 26.18 | 26.60 | 26.15 | 26.44 | 25.85 | 587,280 |
| 16 Jan 2024 | 26.41 | 26.75 | 26.08 | 26.26 | 25.67 | 465,905 |
| 15 Jan 2024 | 26.74 | 26.75 | 26.33 | 26.59 | 26.00 | 755,399 |
| 12 Jan 2024 | 27.00 | 27.08 | 26.41 | 26.55 | 25.96 | 220,950 |
| 11 Jan 2024 | 26.94 | 27.15 | 26.53 | 26.93 | 26.33 | 851,851 |
| 10 Jan 2024 | 26.88 | 27.14 | 26.69 | 26.80 | 26.20 | 565,965 |
| 09 Jan 2024 | 26.74 | 27.18 | 26.78 | 26.98 | 26.37 | 3,749,982 |
| 08 Jan 2024 | 26.96 | 27.12 | 26.85 | 27.02 | 26.41 | 6,401,814 |
| 05 Jan 2024 | 27.20 | 27.07 | 26.69 | 26.85 | 26.25 | 356,795 |
| 04 Jan 2024 | 26.90 | 27.21 | 26.82 | 27.08 | 26.47 | 272,134 |
| 03 Jan 2024 | 26.84 | 27.25 | 26.45 | 27.04 | 26.44 | 876,662 |
| 02 Jan 2024 | 26.22 | 26.63 | 25.85 | 26.62 | 26.02 | 458,916 |
| 29 Dec 2023 | 26.10 | 26.26 | 25.90 | 26.05 | 25.47 | 277,600 |
| 28 Dec 2023 | 26.12 | 26.24 | 26.03 | 26.06 | 25.48 | 408,581 |
| 27 Dec 2023 | 26.06 | 26.31 | 25.91 | 26.15 | 25.57 | 179,082 |
| 22 Dec 2023 | 26.36 | 26.51 | 26.12 | 26.20 | 25.62 | 892,112 |
| 21 Dec 2023 | 26.38 | 26.60 | 26.20 | 26.28 | 25.69 | 398,202 |
| 20 Dec 2023 | 26.16 | 26.42 | 25.97 | 26.37 | 25.78 | 847,877 |
| 19 Dec 2023 | 26.24 | 26.41 | 26.07 | 26.12 | 25.53 | 2,846,881 |
| 18 Dec 2023 | 25.94 | 26.34 | 25.89 | 26.17 | 25.58 | 629,410 |
| 15 Dec 2023 | 26.22 | 26.38 | 25.82 | 26.19 | 25.61 | 1,426,665 |
| 14 Dec 2023 | 26.44 | 26.58 | 25.98 | 26.16 | 25.58 | 2,396,639 |
| 13 Dec 2023 | 26.74 | 26.98 | 26.24 | 26.40 | 25.81 | 1,478,639 |
| 12 Dec 2023 | 27.18 | 27.38 | 26.80 | 26.91 | 26.31 | 3,253,262 |
| 11 Dec 2023 | 27.26 | 27.45 | 27.06 | 27.25 | 26.65 | 1,447,725 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.