Ahold Delhaize

AD
🏛️ Alemania →
34.44
Última Actualización: 2025-10-06
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-10-06 34.32 34.84 34.32 34.44 0.0M
2025-10-03 34.42 34.52 34.12 34.37 0.0M
2025-10-02 34.28 34.38 33.82 34.38 0.0M
2025-10-01 34.46 34.82 34.09 34.21 0.0M
2025-09-30 34.12 34.56 33.89 34.56 0.0M
2025-09-29 34.18 34.22 34.02 34.11 0.0M
2025-09-26 33.82 34.12 33.80 34.01 0.0M
2025-09-25 33.69 33.93 33.62 33.76 0.0M
2025-09-24 33.83 33.99 33.60 33.68 0.0M
2025-09-23 33.63 33.90 33.63 33.84 0.0M
2025-09-22 33.85 34.53 33.58 33.62 0.0M
2025-09-19 33.71 34.05 33.71 33.83 0.0M
2025-09-18 33.88 33.88 33.40 33.73 0.0M
2025-09-17 33.99 33.99 33.65 33.86 0.0M
2025-09-16 34.20 34.20 33.66 33.98 0.0M
2025-09-15 34.46 34.47 34.02 34.12 0.0M
2025-09-12 34.50 34.54 34.24 34.37 0.0M
2025-09-11 34.39 34.55 34.39 34.49 0.0M
2025-09-10 34.67 34.73 34.28 34.28 0.0M
2025-09-09 34.44 34.85 34.44 34.48 0.0M
2025-09-08 34.92 34.99 34.51 34.52 0.0M
2025-09-05 34.68 34.85 34.51 34.85 0.0M
2025-09-04 34.26 34.63 34.24 34.59 0.0M
2025-09-03 33.99 34.19 33.86 34.19 0.0M
2025-09-02 33.90 34.05 33.59 34.05 0.0M
2025-09-01 34.29 34.37 33.93 34.02 0.0M
2025-08-29 34.22 34.44 34.13 34.33 0.0M
2025-08-28 34.41 34.49 34.14 34.25 0.0M
2025-08-27 34.89 34.89 34.10 34.32 0.0M
2025-08-26 34.66 35.00 34.60 34.89 0.0M
2025-08-25 34.96 35.02 34.57 34.87 0.0M
2025-08-22 35.52 35.58 35.02 35.02 0.0M
2025-08-21 35.36 35.72 35.30 35.53 0.0M
2025-08-20 34.88 35.43 34.86 35.41 0.0M
2025-08-19 34.50 35.02 34.50 34.88 0.0M
2025-08-18 34.51 34.55 34.33 34.53 0.0M
2025-08-15 34.75 34.78 34.35 34.48 0.0M
2025-08-14 34.63 34.73 34.39 34.62 0.0M
2025-08-13 34.98 35.54 34.34 34.57 0.0M
2025-08-12 35.06 35.07 34.82 34.96 0.0M
2025-08-11 34.66 35.07 34.66 34.95 0.0M
2025-08-08 35.09 35.50 34.40 34.67 0.0M
2025-08-07 34.84 35.29 34.63 35.28 0.0M
2025-08-06 34.44 35.06 34.17 34.69 0.0M
2025-08-05 34.66 34.66 34.30 34.54 0.0M
2025-08-04 34.24 34.54 34.13 34.54 0.0M
2025-08-01 34.24 34.63 33.70 34.26 0.0M
2025-07-31 34.63 34.79 34.39 34.39 0.0M
2025-07-30 34.86 34.86 34.45 34.45 0.0M
2025-07-29 34.59 34.96 34.31 34.85 0.0M
2025-07-28 35.11 35.23 34.33 34.56 0.0M
2025-07-25 34.65 34.87 34.50 34.86 0.0M
2025-07-24 34.99 34.99 34.69 34.71 0.0M
2025-07-23 34.76 35.03 34.54 35.03 0.0M
2025-07-22 35.35 35.35 34.52 34.55 0.0M
2025-07-21 35.34 35.39 34.95 34.95 0.0M
2025-07-18 35.40 35.51 35.28 35.35 0.0M
2025-07-17 35.40 35.58 35.20 35.31 0.0M
2025-07-16 34.99 35.50 34.87 35.45 0.0M
2025-07-15 35.50 35.53 35.00 35.11 0.0M
2025-07-14 34.84 35.49 34.72 35.42 0.0M
2025-07-11 35.24 35.47 35.03 35.03 0.0M
2025-07-10 35.27 35.44 35.11 35.30 0.0M
2025-07-09 35.11 35.31 34.97 35.31 0.0M
2025-07-08 35.94 36.15 34.86 35.01 0.0M
2025-07-07 36.09 36.30 35.71 35.97 0.0M
2025-07-04 35.53 35.88 35.43 35.88 0.0M
2025-07-03 35.38 35.71 35.22 35.49 0.0M
2025-07-02 35.96 36.05 35.21 35.23 0.0M
2025-07-01 35.63 35.85 35.45 35.85 0.0M
2025-06-30 35.46 35.62 35.40 35.54 0.0M
2025-06-27 35.38 35.52 35.26 35.46 0.0M
2025-06-26 35.56 35.60 35.07 35.30 0.0M
2025-06-25 36.53 36.55 35.45 35.51 0.0M
2025-06-24 36.53 36.74 36.22 36.49 0.0M
2025-06-23 35.56 36.22 35.41 36.19 0.0M
2025-06-20 35.05 35.82 35.05 35.76 0.0M
2025-06-19 35.28 35.47 35.11 35.40 0.0M
2025-06-18 35.46 35.70 35.34 35.57 0.0M
2025-06-17 35.92 35.92 35.40 35.58 0.0M
2025-06-16 35.74 36.03 35.64 36.03 0.0M
2025-06-13 35.50 35.88 35.50 35.55 0.0M
2025-06-12 35.70 36.06 35.70 35.82 0.0M
2025-06-11 36.18 36.21 35.92 35.92 0.0M
2025-06-10 36.00 36.33 36.00 36.26 0.0M
2025-06-09 36.16 36.32 36.04 36.07 0.0M
2025-06-06 36.22 36.29 36.19 36.23 0.0M
2025-06-05 36.53 36.58 36.05 36.05 0.0M
2025-06-04 36.72 36.83 36.50 36.57 0.0M
2025-06-03 37.02 37.15 36.55 36.63 0.0M
2025-06-02 37.08 37.25 36.95 37.23 0.0M
2025-05-30 37.11 37.26 36.97 37.18 0.0M
2025-05-29 37.81 37.81 36.85 37.04 0.0M
2025-05-28 37.69 37.69 37.24 37.38 0.0M
2025-05-27 37.74 37.87 37.66 37.70 0.0M
2025-05-26 37.84 38.18 37.61 37.79 0.0M
2025-05-23 38.00 38.10 37.38 37.53 0.0M
2025-05-22 37.68 38.19 37.65 38.19 0.0M
2025-05-21 37.81 37.91 37.49 37.62 0.0M
2025-05-20 37.38 37.98 37.30 37.94 0.0M
2025-05-19 36.60 37.46 36.60 37.42 0.0M
2025-05-16 36.73 37.06 36.73 36.82 0.0M
2025-05-15 36.16 36.76 36.10 36.75 0.0M
2025-05-14 36.19 36.47 35.98 36.19 0.0M
2025-05-13 36.20 36.32 35.60 36.16 0.0M
2025-05-12 37.27 37.30 35.99 36.28 0.0M
2025-05-09 36.69 36.95 36.68 36.94 0.0M
2025-05-08 37.86 37.86 36.51 36.68 0.0M
2025-05-07 36.99 38.88 36.88 37.54 0.0M
2025-05-06 36.30 36.64 36.30 36.50 0.0M
2025-05-05 35.86 36.47 35.81 36.47 0.0M
2025-05-02 36.28 36.42 35.82 36.33 0.0M
2025-04-30 35.72 36.30 35.68 36.23 0.0M
2025-04-29 35.75 36.00 35.62 35.87 0.0M
2025-04-28 35.80 35.81 35.42 35.64 0.0M
2025-04-25 35.92 36.08 35.72 35.81 0.0M
2025-04-24 35.67 36.04 35.64 36.00 0.0M
2025-04-23 36.01 36.13 35.30 35.78 0.0M
2025-04-22 34.92 35.75 34.61 35.70 0.0M
2025-04-17 34.63 34.78 34.32 34.78 0.0M
2025-04-16 34.02 34.62 33.79 34.12 0.0M
2025-04-15 33.80 34.36 33.80 34.32 0.0M
2025-04-14 33.64 33.82 32.75 33.81 0.0M
2025-04-11 33.00 34.10 32.70 33.42 0.0M
2025-04-10 34.38 34.43 32.77 33.34 0.0M
2025-04-09 32.91 35.44 32.24 34.83 0.0M
2025-04-08 33.21 33.59 32.50 32.64 0.0M
2025-04-07 33.99 33.99 31.60 32.99 0.0M
2025-04-04 35.05 35.42 34.23 34.33 0.0M
2025-04-03 33.93 35.24 33.85 35.14 0.0M
2025-04-02 34.81 34.81 34.42 34.45 0.0M
2025-04-01 34.67 34.81 34.45 34.81 0.0M
2025-03-31 34.34 34.69 34.20 34.67 0.0M
2025-03-28 34.15 34.62 34.03 34.55 0.0M
2025-03-27 34.19 34.53 34.05 34.20 0.0M
2025-03-26 34.26 34.30 33.97 34.13 0.1M
2025-03-25 33.96 34.45 33.96 34.25 0.0M
2025-03-24 34.56 34.74 33.90 34.10 0.0M
2025-03-21 34.17 34.23 34.00 34.17 0.0M
2025-03-20 33.95 34.29 33.91 34.12 0.0M
2025-03-19 34.28 34.31 33.75 33.99 0.0M
2025-03-18 34.32 34.32 33.86 34.09 0.0M
2025-03-17 33.67 34.36 33.59 34.29 0.0M
2025-03-14 34.47 34.75 33.75 33.82 0.0M
2025-03-13 33.85 34.35 33.79 34.35 0.0M
2025-03-12 33.75 34.11 33.75 33.95 0.0M
2025-03-11 34.90 34.95 33.55 33.79 0.0M
2025-03-10 34.42 34.79 34.33 34.66 0.0M
2025-03-07 33.62 34.45 33.59 34.25 0.0M
2025-03-06 34.15 34.29 33.42 33.66 0.0M
2025-03-05 34.71 34.82 33.80 34.04 0.0M
2025-03-04 33.76 34.94 33.64 34.87 0.0M
2025-03-03 34.25 34.25 33.60 33.63 0.0M
2025-02-28 33.69 34.10 33.62 33.69 0.0M
2025-02-27 34.31 34.31 33.76 33.76 0.0M
2025-02-26 34.94 34.94 34.04 34.04 0.0M
2025-02-25 33.75 34.86 33.75 34.78 0.0M
2025-02-24 33.90 33.97 33.64 33.85 0.0M
2025-02-21 33.55 33.67 33.43 33.44 0.0M
2025-02-20 33.89 33.94 33.32 33.52 0.0M
2025-02-19 34.11 34.11 33.53 33.80 0.0M
2025-02-18 34.37 34.37 34.00 34.12 0.0M
2025-02-17 34.11 34.37 33.96 34.35 0.0M
2025-02-14 34.44 34.58 34.00 34.14 0.0M
2025-02-13 33.87 34.59 33.46 34.45 0.0M
2025-02-12 35.50 35.50 33.59 33.80 0.0M
2025-02-11 35.34 36.00 35.28 35.50 0.0M
2025-02-10 35.24 35.40 35.19 35.37 0.0M
2025-02-07 35.25 35.25 34.98 35.21 0.0M
2025-02-06 34.92 35.22 34.92 35.17 0.0M
2025-02-05 34.73 34.99 34.54 34.89 0.0M
2025-02-04 34.18 34.94 34.12 34.88 0.0M
2025-02-03 33.41 34.28 33.20 34.16 0.0M
2025-01-31 34.57 34.76 33.83 34.09 0.0M
2025-01-30 34.36 34.78 34.11 34.67 0.0M
2025-01-29 34.11 34.30 34.11 34.30 0.0M
2025-01-28 33.81 34.33 33.73 34.30 0.0M
2025-01-27 33.10 34.03 33.06 33.92 0.0M
2025-01-24 33.97 33.97 33.35 33.35 0.0M
2025-01-23 33.90 34.08 33.80 33.89 0.0M
2025-01-22 34.43 34.46 33.85 33.88 0.0M
2025-01-21 34.12 34.41 34.12 34.35 0.0M
2025-01-20 33.94 34.31 33.83 34.27 0.0M
2025-01-17 33.28 33.98 33.28 33.95 0.0M
2025-01-16 33.26 33.45 32.98 33.33 0.0M
2025-01-15 32.72 33.17 32.69 33.14 0.0M
2025-01-14 32.47 32.53 32.26 32.44 0.0M
2025-01-13 32.50 32.50 32.26 32.40 0.0M
2025-01-10 32.54 32.61 32.41 32.52 0.0M
2025-01-09 32.31 32.61 32.16 32.57 0.0M
2025-01-08 32.25 32.39 32.12 32.37 0.0M
2025-01-07 31.57 32.38 31.55 32.28 0.0M
2025-01-06 32.50 32.50 31.43 31.62 0.0M
2025-01-03 31.79 32.03 31.77 32.03 0.0M
2025-01-02 31.76 31.80 31.23 31.62 0.0M