Koninklijke Ahold Delhaize NV (AD)

AD
🏛️ 네덜란드 →
34.03
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 27.31 27.33 26.74 26.84 1.3M
2022-12-29 27.26 27.31 27.03 27.31 1.4M
2022-12-28 27.62 27.66 27.31 27.35 1.1M
2022-12-27 27.95 28.02 27.60 27.65 0.8M
2022-12-23 27.90 27.97 27.72 27.79 1.1M
2022-12-22 27.77 28.04 27.75 27.80 1.6M
2022-12-21 27.51 27.70 27.43 27.70 1.7M
2022-12-20 27.03 27.71 26.70 27.50 2.3M
2022-12-19 27.20 27.50 27.19 27.28 1.7M
2022-12-16 27.48 27.55 27.04 27.15 5.2M
2022-12-15 27.75 28.00 27.39 27.43 3.0M
2022-12-14 27.99 27.99 27.35 27.74 4.0M
2022-12-13 28.24 28.60 28.06 28.09 3.2M
2022-12-12 28.56 28.57 28.16 28.18 2.3M
2022-12-09 28.41 28.62 28.33 28.55 1.8M
2022-12-08 28.30 28.49 28.07 28.43 1.7M
2022-12-07 28.35 28.50 28.11 28.32 1.9M
2022-12-06 27.95 28.34 27.92 28.33 1.9M
2022-12-05 28.06 28.13 27.81 27.96 1.8M
2022-12-02 28.16 28.30 27.83 28.16 2.8M
2022-12-01 27.90 28.28 27.88 28.13 2.4M
2022-11-30 27.94 28.06 27.71 27.82 4.9M
2022-11-29 28.03 28.06 27.74 27.94 1.6M
2022-11-28 28.11 28.25 27.76 28.10 2.3M
2022-11-25 28.01 28.25 27.98 28.13 1.7M
2022-11-24 27.91 28.14 27.86 27.96 1.8M
2022-11-23 27.94 28.06 27.71 27.96 1.4M
2022-11-22 27.86 28.04 27.77 27.87 2.0M
2022-11-21 27.69 27.93 27.53 27.87 1.9M
2022-11-18 27.56 27.73 27.48 27.60 3.1M
2022-11-17 27.82 27.89 27.33 27.46 1.8M
2022-11-16 27.62 27.88 27.32 27.77 3.3M
2022-11-15 27.62 28.00 27.53 27.61 3.8M
2022-11-14 27.42 28.21 27.29 27.71 3.5M
2022-11-11 28.29 28.50 27.12 27.34 4.4M
2022-11-10 28.85 28.91 27.97 28.44 4.4M
2022-11-09 29.46 29.55 28.62 29.16 3.3M
2022-11-08 28.50 28.75 28.39 28.71 2.2M
2022-11-07 28.05 28.58 28.03 28.48 2.2M
2022-11-04 28.19 28.41 28.05 28.19 2.5M
2022-11-03 28.00 28.29 27.96 28.17 2.2M
2022-11-02 28.41 28.47 27.94 28.12 2.4M
2022-11-01 28.33 28.52 28.18 28.25 1.5M
2022-10-31 28.10 28.47 27.97 28.25 2.2M
2022-10-28 28.15 28.25 27.94 28.10 2.3M
2022-10-27 28.05 28.63 27.98 28.11 2.8M
2022-10-26 28.15 28.21 27.59 28.08 2.8M
2022-10-25 27.95 28.14 27.84 28.14 2.2M
2022-10-24 27.56 28.13 27.37 27.94 2.4M
2022-10-21 27.26 27.62 27.05 27.42 2.3M
2022-10-20 27.59 27.71 27.24 27.33 1.9M
2022-10-19 27.38 27.76 27.36 27.67 2.2M
2022-10-18 27.42 27.68 27.14 27.65 2.0M
2022-10-17 27.87 27.87 27.09 27.41 2.5M
2022-10-14 27.64 27.96 27.47 27.47 2.6M
2022-10-13 26.76 28.10 26.65 27.33 4.4M
2022-10-12 26.98 27.12 26.83 26.89 3.2M
2022-10-11 26.38 27.12 26.31 27.02 2.8M
2022-10-10 25.75 26.51 25.58 26.39 2.7M
2022-10-07 25.50 25.92 25.45 25.59 2.2M
2022-10-06 26.00 26.07 25.55 25.58 2.6M
2022-10-05 26.13 26.27 25.81 25.92 3.3M
2022-10-04 26.13 26.48 26.00 26.32 3.0M
2022-10-03 26.00 26.21 25.82 26.00 2.4M
2022-09-30 26.11 26.35 25.99 26.14 3.3M
2022-09-29 26.69 26.69 25.87 26.01 3.9M
2022-09-28 26.82 27.12 26.66 26.88 3.0M
2022-09-27 26.94 27.25 26.73 26.96 3.2M
2022-09-26 26.81 26.89 26.49 26.64 2.9M
2022-09-23 27.19 27.32 26.72 26.79 2.0M
2022-09-22 26.97 27.39 26.93 27.31 2.1M
2022-09-21 27.09 27.28 26.96 27.13 2.2M
2022-09-20 27.53 27.84 27.09 27.21 2.1M
2022-09-19 27.66 27.74 27.33 27.59 1.7M
2022-09-16 27.52 27.68 27.24 27.65 6.0M
2022-09-15 27.87 27.91 27.58 27.65 2.7M
2022-09-14 28.58 28.61 27.89 27.90 2.5M
2022-09-13 28.40 28.79 28.22 28.69 3.5M
2022-09-12 27.96 28.49 27.73 28.44 2.6M
2022-09-09 27.47 28.06 27.18 27.90 3.5M
2022-09-08 27.46 27.74 27.40 27.53 3.8M
2022-09-07 27.22 27.68 27.08 27.41 3.1M
2022-09-06 27.05 27.38 27.01 27.30 2.1M
2022-09-05 27.13 27.24 26.84 27.14 2.0M
2022-09-02 27.26 27.53 27.26 27.50 2.4M
2022-09-01 27.44 27.56 27.12 27.35 2.8M
2022-08-31 27.85 27.98 27.37 27.40 4.7M
2022-08-30 27.66 27.83 27.27 27.34 2.1M
2022-08-29 27.38 27.54 27.15 27.49 2.0M
2022-08-26 27.95 28.00 27.44 27.52 2.2M
2022-08-25 28.09 28.12 27.78 27.95 1.7M
2022-08-24 27.97 28.19 27.80 27.98 2.2M
2022-08-23 28.22 28.39 28.08 28.11 2.4M
2022-08-22 28.12 28.35 27.88 28.32 2.2M
2022-08-19 28.09 28.34 28.00 28.30 2.8M
2022-08-18 28.19 28.29 27.95 28.11 1.7M
2022-08-17 27.92 28.20 27.86 28.11 2.2M
2022-08-16 27.69 28.08 27.43 27.77 2.5M
2022-08-15 27.30 27.61 27.11 27.61 1.8M
2022-08-12 27.75 27.76 27.11 27.11 3.6M
2022-08-11 28.40 28.66 27.74 27.92 3.1M
2022-08-10 27.00 28.44 27.00 28.20 4.3M
2022-08-09 26.26 26.35 26.07 26.22 2.1M
2022-08-08 26.46 26.49 26.26 26.37 2.1M
2022-08-05 26.59 26.60 26.35 26.42 2.5M
2022-08-04 26.84 26.86 26.14 26.58 2.9M
2022-08-03 27.00 27.02 26.74 26.82 1.9M
2022-08-02 27.02 27.22 27.01 27.11 1.6M
2022-08-01 26.92 27.22 26.85 27.01 1.3M
2022-07-29 26.79 27.03 26.50 26.89 3.3M
2022-07-28 26.27 26.66 26.05 26.63 2.5M
2022-07-27 26.51 26.56 26.23 26.37 1.8M
2022-07-26 25.76 26.48 25.72 26.43 2.8M
2022-07-25 26.46 26.77 26.43 26.70 1.8M
2022-07-22 26.30 26.57 26.26 26.46 2.3M
2022-07-21 26.40 26.40 26.10 26.38 2.8M
2022-07-20 26.33 26.45 25.96 26.12 1.8M
2022-07-19 25.94 26.29 25.88 26.17 2.7M
2022-07-18 26.00 26.19 25.83 26.07 1.6M
2022-07-15 25.73 25.96 25.67 25.94 2.2M
2022-07-14 25.93 25.93 25.35 25.63 2.0M
2022-07-13 26.29 26.33 25.57 25.93 2.1M
2022-07-12 26.17 26.44 26.03 26.37 2.6M
2022-07-11 26.35 26.62 26.17 26.27 2.1M
2022-07-08 25.95 26.51 25.86 26.39 2.9M
2022-07-07 25.98 26.03 25.66 25.81 2.4M
2022-07-06 25.27 26.06 25.26 25.83 3.4M
2022-07-05 25.37 25.41 24.91 25.13 2.7M
2022-07-04 25.26 25.44 25.13 25.32 1.6M
2022-07-01 24.85 25.36 24.76 25.16 2.1M
2022-06-30 24.70 24.90 24.41 24.86 3.6M
2022-06-29 25.15 25.20 24.62 24.97 2.1M
2022-06-28 25.07 25.49 24.91 25.19 2.4M
2022-06-27 24.94 25.27 24.89 24.98 2.2M
2022-06-24 24.33 24.97 24.31 24.92 2.4M
2022-06-23 24.51 24.59 24.03 24.21 2.9M
2022-06-22 25.05 25.08 24.46 24.47 3.0M
2022-06-21 25.22 25.26 24.71 25.09 2.5M
2022-06-20 25.09 25.27 24.99 25.16 2.4M
2022-06-17 25.42 25.50 25.02 25.02 8.8M
2022-06-16 25.41 25.58 25.06 25.39 4.1M
2022-06-15 25.30 25.67 25.29 25.41 3.7M
2022-06-14 25.40 25.54 25.05 25.20 3.1M
2022-06-13 25.36 25.59 25.19 25.35 3.0M
2022-06-10 25.35 25.41 25.05 25.41 3.1M
2022-06-09 25.59 25.64 25.14 25.36 3.1M
2022-06-08 25.82 25.82 25.41 25.65 2.5M
2022-06-07 25.92 26.03 25.52 25.70 2.6M
2022-06-06 25.68 26.03 25.63 25.93 1.9M
2022-06-03 25.64 25.73 25.50 25.62 1.7M
2022-06-02 25.58 25.76 25.50 25.63 1.6M
2022-06-01 26.00 26.05 25.38 25.46 3.4M
2022-05-31 25.55 25.73 25.40 25.71 7.6M
2022-05-30 25.88 25.98 25.59 25.73 2.0M
2022-05-27 25.62 25.90 25.55 25.75 2.2M
2022-05-26 25.45 25.61 25.26 25.49 1.9M
2022-05-25 25.10 25.46 24.97 25.35 2.3M
2022-05-24 25.22 25.26 24.98 25.06 2.5M
2022-05-23 25.20 25.39 25.03 25.30 3.0M
2022-05-20 25.10 25.28 24.85 24.96 3.5M
2022-05-19 25.59 25.73 25.05 25.08 3.9M
2022-05-18 26.93 27.01 25.99 26.15 4.1M
2022-05-17 27.23 27.24 26.28 26.59 3.6M
2022-05-16 26.80 27.33 26.74 27.30 2.3M
2022-05-13 26.91 27.25 26.60 26.86 2.5M
2022-05-12 26.39 27.01 25.96 26.82 4.0M
2022-05-11 27.40 27.40 25.70 26.25 5.7M
2022-05-10 27.80 28.20 27.54 27.69 3.0M
2022-05-09 27.40 27.75 27.36 27.66 2.1M
2022-05-06 27.88 28.13 27.30 27.41 2.5M
2022-05-05 28.21 28.33 27.79 27.90 2.6M
2022-05-04 28.54 28.62 27.87 27.99 2.4M
2022-05-03 28.13 28.53 28.01 28.52 2.4M
2022-05-02 27.91 28.26 25.68 28.14 2.7M
2022-04-29 28.37 28.41 28.03 28.09 2.6M
2022-04-28 28.53 28.76 28.17 28.25 2.4M
2022-04-27 28.17 28.58 28.04 28.47 2.9M
2022-04-26 28.34 28.69 28.19 28.26 3.3M
2022-04-25 27.75 28.48 27.56 28.11 3.1M
2022-04-22 28.10 28.40 27.91 28.05 3.2M
2022-04-21 28.45 28.55 28.17 28.17 2.9M
2022-04-20 28.57 28.74 28.17 28.35 3.2M
2022-04-19 28.29 28.49 27.88 28.47 3.4M
2022-04-14 28.87 29.00 28.06 28.42 3.6M
2022-04-13 29.52 29.59 28.35 28.73 3.8M
2022-04-12 30.68 30.72 29.72 29.74 3.2M
2022-04-11 30.52 31.23 30.52 30.82 2.6M
2022-04-08 30.23 30.65 30.13 30.57 2.9M
2022-04-07 29.70 30.25 29.70 30.08 3.1M
2022-04-06 29.06 29.77 28.90 29.66 3.6M
2022-04-05 29.03 29.26 28.89 29.12 2.4M
2022-04-04 29.10 29.45 29.00 29.10 2.2M
2022-04-01 29.33 29.44 28.96 28.96 2.5M
2022-03-31 29.12 29.48 29.03 29.12 3.6M
2022-03-30 28.85 29.15 28.66 29.15 3.0M
2022-03-29 28.83 29.31 28.68 28.86 2.6M
2022-03-28 28.69 29.11 28.65 28.71 2.9M
2022-03-25 28.63 28.78 28.50 28.58 2.9M
2022-03-24 28.18 28.75 28.14 28.49 3.0M
2022-03-23 28.18 28.45 27.98 28.16 3.1M
2022-03-22 28.22 28.25 28.05 28.16 2.5M
2022-03-21 28.14 28.41 28.07 28.19 2.4M
2022-03-18 28.51 28.58 27.98 28.22 7.9M
2022-03-17 28.69 28.78 28.40 28.71 3.0M
2022-03-16 29.18 29.36 28.58 28.73 3.7M
2022-03-15 28.22 28.95 28.14 28.66 4.5M
2022-03-14 27.55 28.11 27.29 28.03 3.2M
2022-03-11 27.69 28.43 27.35 27.41 4.4M
2022-03-10 27.71 28.41 27.48 27.58 3.7M
2022-03-09 26.86 28.14 26.86 28.05 5.7M
2022-03-08 27.40 27.70 26.59 26.71 6.2M
2022-03-07 26.92 27.88 26.48 27.67 5.7M
2022-03-04 27.11 27.53 26.96 27.42 5.8M
2022-03-03 26.82 27.30 26.64 27.20 3.8M
2022-03-02 27.37 27.37 26.78 26.93 5.2M
2022-03-01 27.68 27.75 27.02 27.09 4.2M
2022-02-28 26.74 27.55 26.70 27.48 6.0M
2022-02-25 26.01 27.05 25.99 26.91 5.2M
2022-02-24 25.94 26.47 25.74 26.31 7.3M
2022-02-23 26.30 26.68 26.10 26.51 3.0M
2022-02-22 26.00 26.50 25.93 26.39 3.7M
2022-02-21 27.21 27.21 26.21 26.23 4.0M
2022-02-18 27.04 27.69 26.87 27.09 5.0M
2022-02-17 26.69 27.30 26.51 26.72 5.3M
2022-02-16 27.96 28.05 26.87 26.87 6.9M
2022-02-15 28.73 29.20 28.68 28.93 3.0M
2022-02-14 29.01 29.13 28.46 28.77 4.1M
2022-02-11 29.14 29.30 28.85 29.20 2.3M
2022-02-10 29.22 29.51 29.15 29.18 2.4M
2022-02-09 28.95 29.47 28.95 29.28 3.4M
2022-02-08 28.60 28.87 28.56 28.84 2.2M
2022-02-07 28.64 28.88 28.53 28.58 2.1M
2022-02-04 29.13 29.13 28.35 28.54 2.9M
2022-02-03 29.22 29.34 28.84 28.84 2.4M
2022-02-02 29.01 29.33 28.89 29.23 2.4M
2022-02-01 28.86 29.03 28.64 28.70 2.9M
2022-01-31 28.86 28.92 28.56 28.76 4.3M
2022-01-28 28.60 28.90 28.45 28.75 2.9M
2022-01-27 28.00 28.77 27.71 28.61 3.7M
2022-01-26 28.82 28.85 28.20 28.24 4.2M
2022-01-25 28.63 28.75 28.20 28.62 3.7M
2022-01-24 28.60 28.81 28.27 28.47 4.5M
2022-01-21 29.46 29.51 28.92 29.10 3.9M
2022-01-20 29.95 29.95 29.52 29.69 3.0M
2022-01-19 30.10 30.42 29.86 29.92 2.9M
2022-01-18 30.41 30.53 30.10 30.30 2.2M
2022-01-17 30.30 30.68 30.28 30.46 1.5M
2022-01-14 30.81 30.89 30.28 30.35 2.6M
2022-01-13 31.05 31.06 30.70 30.94 2.2M
2022-01-12 31.09 31.21 30.88 31.04 2.7M
2022-01-11 30.60 31.37 30.60 31.09 3.1M
2022-01-10 30.67 30.84 30.53 30.53 2.3M
2022-01-07 30.61 30.88 30.43 30.51 2.1M
2022-01-06 30.65 30.96 30.46 30.62 2.5M
2022-01-05 30.60 30.90 30.45 30.79 2.3M
2022-01-04 30.72 30.78 30.32 30.47 1.7M
2022-01-03 30.42 30.84 30.19 30.53 1.8M