Ahold Delhaize

AD
🏛️ 영국 →
33.89
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
2023-12-29 25.90 26.26 25.90 26.11 0.3M
2023-12-28 26.09 26.23 26.03 26.15 0.4M
2023-12-27 26.30 26.30 26.00 26.06 0.4M
2023-12-22 26.12 26.51 26.12 26.30 0.9M
2023-12-21 26.44 26.60 26.20 26.49 0.4M
2023-12-20 26.36 26.43 26.12 26.17 0.8M
2023-12-19 26.27 26.30 26.07 26.26 2.8M
2023-12-18 26.10 26.24 26.02 26.06 0.6M
2023-12-15 26.19 26.38 26.04 26.18 1.4M
2023-12-14 26.34 26.48 25.98 26.35 2.4M
2023-12-13 26.98 26.98 26.27 26.75 2.0M
2023-12-12 27.10 27.29 26.89 27.17 3.3M
2023-12-11 27.25 27.26 27.06 27.26 1.4M
2023-12-08 26.77 27.36 26.77 27.08 1.5M
2023-12-07 27.00 27.08 26.92 27.06 0.5M
2023-12-06 26.96 27.00 26.80 26.95 5.4M
2023-12-05 26.54 27.09 26.54 26.69 0.4M
2023-12-04 26.58 26.87 26.32 26.54 0.5M
2023-12-01 26.59 26.62 26.39 26.55 0.6M
2023-11-30 26.38 26.61 26.28 26.35 1.5M
2023-11-29 26.66 26.66 26.27 26.37 1.5M
2023-11-28 26.56 26.59 26.18 26.48 0.9M
2023-11-27 26.73 27.07 26.73 26.89 0.8M
2023-11-24 26.61 26.92 26.61 26.81 0.3M
2023-11-23 26.91 26.91 26.67 26.77 0.3M
2023-11-22 26.62 26.79 26.57 26.64 0.5M
2023-11-21 26.25 26.64 26.25 26.46 0.8M
2023-11-20 26.65 26.75 26.34 26.69 0.8M
2023-11-17 26.62 26.79 26.52 26.76 1.7M
2023-11-16 26.98 27.03 26.75 26.95 2.4M
2023-11-15 26.59 27.04 26.55 26.87 1.7M
2023-11-14 27.15 27.32 26.75 27.18 1.4M
2023-11-13 27.05 27.06 26.68 26.92 0.9M
2023-11-10 26.95 27.23 26.73 27.07 0.8M
2023-11-09 26.57 26.94 26.20 26.54 2.6M
2023-11-08 26.70 27.31 26.18 26.67 2.1M
2023-11-07 28.18 28.59 28.18 28.43 1.6M
2023-11-06 28.16 28.50 28.16 28.32 0.7M
2023-11-03 28.50 28.77 28.25 28.52 1.2M
2023-11-02 28.21 28.80 28.21 28.55 2.1M
2023-11-01 28.20 28.41 28.12 28.18 0.9M
2023-10-31 28.59 28.59 28.03 28.37 3.9M
2023-10-30 28.27 28.39 28.10 28.29 0.1M
2023-10-27 28.07 28.25 27.98 28.00 0.9M
2023-10-26 27.91 28.20 27.85 27.96 0.1M
2023-10-25 27.55 27.93 27.55 27.78 2.7M
2023-10-24 27.50 27.73 27.46 27.53 0.7M
2023-10-23 27.23 27.49 27.20 27.34 1.3M
2023-10-20 27.40 27.45 27.11 27.41 0.5M
2023-10-19 27.43 27.61 27.05 27.61 0.5M
2023-10-18 27.75 27.75 27.49 27.61 0.4M
2023-10-17 27.62 27.93 27.55 27.90 0.8M
2023-10-16 27.80 28.09 27.76 28.00 1.2M
2023-10-13 27.64 27.89 27.55 27.68 0.6M
2023-10-12 28.92 29.11 27.72 27.76 1.5M
2023-10-11 28.88 29.09 28.42 28.70 0.7M
2023-10-10 28.00 28.69 28.00 28.45 0.7M
2023-10-09 28.10 28.36 27.88 28.28 0.2M
2023-10-06 28.64 28.64 27.84 27.94 1.7M
2023-10-05 28.70 28.94 28.64 28.72 0.4M
2023-10-04 28.15 28.75 28.11 28.73 0.5M
2023-10-03 28.20 28.34 28.16 28.23 0.1M
2023-10-02 28.78 28.78 28.14 28.59 0.9M
2023-09-29 28.55 28.89 28.51 28.51 1.1M
2023-09-28 28.54 28.60 28.29 28.47 0.4M
2023-09-27 28.77 28.77 28.43 28.75 0.6M
2023-09-26 28.98 29.04 28.73 28.95 0.6M
2023-09-25 29.20 29.30 28.82 29.11 1.8M
2023-09-22 29.11 29.32 29.04 29.06 0.6M
2023-09-21 29.18 29.35 29.02 29.29 3.0M
2023-09-20 29.50 29.52 29.23 29.45 1.7M
2023-09-19 29.25 29.46 29.14 29.19 2.7M
2023-09-18 29.02 29.25 29.01 29.08 3.2M
2023-09-15 28.98 29.34 28.98 29.06 2.0M
2023-09-14 28.84 28.90 28.55 28.86 0.0M
2023-09-13 28.95 28.95 28.57 28.94 0.6M
2023-09-12 29.03 29.15 28.95 29.02 1.3M
2023-09-11 29.07 29.15 28.73 28.89 0.6M
2023-09-08 28.96 29.17 28.75 28.95 2.0M
2023-09-07 28.71 29.09 28.66 28.67 1.7M
2023-09-06 28.62 28.82 28.42 28.66 0.8M
2023-09-05 29.44 29.44 28.31 28.47 2.0M
2023-09-04 30.47 30.62 30.32 30.60 0.5M
2023-09-01 30.20 30.65 30.14 30.21 0.6M
2023-08-31 30.25 30.42 30.14 30.21 1.1M
2023-08-30 30.43 30.46 30.08 30.45 0.6M
2023-08-29 30.32 30.41 30.00 30.33 1.4M
2023-08-25 29.95 30.39 29.91 29.91 1.3M
2023-08-24 29.86 30.09 29.82 29.92 0.0M
2023-08-23 30.31 30.43 29.75 30.25 2.2M
2023-08-22 30.68 30.77 30.25 30.61 0.7M
2023-08-21 30.50 30.91 30.48 30.57 8.4M
2023-08-18 30.41 30.58 30.24 30.35 0.6M
2023-08-17 30.40 30.71 30.32 30.39 0.0M
2023-08-16 30.65 30.75 30.31 30.68 0.6M
2023-08-15 30.61 30.86 30.39 30.59 0.5M
2023-08-14 30.81 30.81 30.46 30.71 0.4M
2023-08-11 30.95 31.11 30.62 30.95 2.1M
2023-08-10 31.25 31.45 30.93 31.40 1.0M
2023-08-09 30.95 31.38 30.29 31.30 11.3M
2023-08-08 31.07 31.48 31.02 31.02 1.0M
2023-08-07 30.70 31.16 30.58 30.69 0.8M
2023-08-04 30.70 30.82 30.58 30.62 0.6M
2023-08-03 31.22 31.22 30.59 31.20 1.1M
2023-08-02 31.39 31.43 31.06 31.30 0.8M
2023-08-01 31.54 31.65 31.43 31.56 0.3M
2023-07-31 31.77 31.82 31.30 31.45 0.1M
2023-07-28 31.68 31.88 31.59 31.67 0.8M
2023-07-27 31.46 31.84 31.30 31.47 0.7M
2023-07-26 31.30 31.43 31.16 31.33 1.0M
2023-07-25 31.46 31.55 31.20 31.52 3.0M
2023-07-24 31.45 31.62 31.36 31.48 0.7M
2023-07-21 31.55 31.64 31.31 31.58 0.8M
2023-07-20 30.80 31.51 30.77 31.49 1.4M
2023-07-19 30.86 31.02 30.76 30.76 0.7M
2023-07-18 30.78 30.82 30.59 30.70 0.6M
2023-07-17 30.84 30.98 30.74 30.89 1.7M
2023-07-14 30.38 30.89 30.35 30.39 0.4M
2023-07-13 30.61 30.66 30.40 30.58 0.7M
2023-07-12 30.82 30.89 30.52 30.81 0.7M
2023-07-11 31.08 31.14 30.50 31.06 0.5M
2023-07-10 31.18 31.52 31.17 31.17 0.3M
2023-07-07 31.38 31.39 30.98 31.34 0.3M
2023-07-06 31.58 31.59 31.34 31.55 0.5M
2023-07-05 31.43 31.77 31.37 31.52 0.7M
2023-07-04 31.61 31.78 31.54 31.55 0.1M
2023-07-03 31.24 31.73 31.24 31.27 0.5M
2023-06-30 31.02 31.45 31.00 31.07 0.2M
2023-06-29 31.00 31.19 30.95 30.96 0.1M
2023-06-28 30.77 31.07 30.75 30.87 0.5M
2023-06-27 30.34 30.68 30.27 30.41 1.4M
2023-06-26 30.21 30.40 30.07 30.12 0.3M
2023-06-23 29.78 30.29 29.78 30.28 1.0M
2023-06-22 29.77 29.77 29.52 29.72 0.8M
2023-06-21 29.96 30.03 29.77 29.91 0.5M
2023-06-20 29.82 30.10 29.78 29.78 0.4M
2023-06-19 30.12 30.14 29.70 30.14 2.1M
2023-06-16 29.55 30.01 18.80 29.56 1.8M
2023-06-15 29.64 30.00 29.61 29.69 0.8M
2023-06-14 29.61 29.77 29.59 29.63 0.6M
2023-06-13 29.27 29.57 29.15 29.16 0.8M
2023-06-12 29.20 29.51 29.16 29.23 0.7M
2023-06-09 29.46 29.46 28.93 29.43 0.6M
2023-06-08 29.46 29.52 29.35 29.43 0.9M
2023-06-07 29.41 29.73 29.31 29.31 0.6M
2023-06-06 29.55 29.57 29.38 29.50 1.8M
2023-06-05 29.68 29.69 29.43 29.69 0.3M
2023-06-02 29.41 29.44 29.16 29.32 2.1M
2023-06-01 29.75 29.82 29.38 29.73 2.4M
2023-05-31 29.79 30.04 29.43 29.82 1.6M
2023-05-30 30.52 30.52 29.90 29.91 1.9M
2023-05-26 30.35 30.50 30.12 30.36 0.4M
2023-05-25 30.55 30.59 30.16 30.58 0.3M
2023-05-24 30.57 30.68 30.41 30.63 0.8M
2023-05-23 30.69 30.75 30.55 30.64 0.5M
2023-05-22 30.74 30.95 30.65 30.77 2.4M
2023-05-19 30.89 30.97 30.80 30.86 0.8M
2023-05-18 30.95 30.98 30.64 30.97 1.1M
2023-05-17 31.16 31.25 30.77 31.18 0.7M
2023-05-16 30.98 31.39 30.93 30.95 0.5M
2023-05-15 31.05 31.35 31.00 31.09 0.1M
2023-05-12 31.16 31.24 30.61 31.08 1.3M
2023-05-11 30.41 31.07 30.35 30.75 1.7M
2023-05-10 30.47 31.86 30.36 30.82 1.1M
2023-05-09 31.31 31.80 31.31 31.34 1.1M
2023-05-05 31.25 31.39 30.89 31.28 0.4M
2023-05-04 31.28 31.39 30.87 31.27 1.6M
2023-05-03 31.52 31.60 31.27 31.54 2.8M
2023-05-02 31.20 31.47 31.12 31.25 0.6M
2023-04-28 31.45 31.46 31.14 31.38 0.4M
2023-04-27 31.32 31.62 31.32 31.36 1.0M
2023-04-26 31.55 31.63 31.29 31.50 7.1M
2023-04-25 31.69 31.69 31.41 31.61 0.3M
2023-04-24 31.41 31.56 31.25 31.43 2.6M
2023-04-21 31.28 31.59 31.28 31.29 0.7M
2023-04-20 31.00 31.25 30.85 30.96 16.0M
2023-04-19 30.91 31.32 30.90 31.16 0.1M
2023-04-18 31.21 31.21 30.70 31.05 17.0M
2023-04-17 30.61 31.30 30.48 31.23 4.8M
2023-04-14 30.82 30.95 30.52 30.91 0.6M
2023-04-13 32.17 32.23 30.80 30.91 1.5M
2023-04-12 32.20 32.39 32.08 32.28 1.4M
2023-04-11 32.23 32.51 32.02 32.22 0.6M
2023-04-06 31.92 32.24 31.66 31.83 31.7M
2023-04-05 31.91 32.08 31.73 32.02 0.6M
2023-04-04 31.70 32.23 31.65 31.75 29.3M
2023-04-03 31.47 31.66 31.37 31.46 2.8M
2023-03-31 31.07 31.68 31.05 31.68 0.8M
2023-03-30 30.95 31.03 30.82 31.00 0.1M
2023-03-29 30.70 30.96 30.61 30.89 2.0M
2023-03-28 30.60 30.72 30.45 30.57 0.7M
2023-03-27 30.55 30.76 30.55 30.59 0.4M
2023-03-24 30.57 30.57 30.14 30.55 0.5M
2023-03-23 30.84 30.89 30.39 30.85 0.3M
2023-03-22 30.77 30.84 30.67 30.67 0.3M
2023-03-21 30.62 30.91 30.56 30.59 0.6M
2023-03-20 30.16 30.66 29.94 30.32 5.2M
2023-03-17 30.28 30.66 29.95 30.34 3.7M
2023-03-16 30.31 30.65 30.13 30.41 2.1M
2023-03-15 30.00 30.14 29.51 29.80 0.7M
2023-03-14 29.81 30.02 29.64 29.86 1.4M
2023-03-13 30.20 30.22 29.76 30.09 2.4M
2023-03-10 30.16 30.34 29.98 30.27 1.8M
2023-03-09 29.93 30.23 29.92 29.95 1.1M
2023-03-08 30.05 30.11 29.84 30.08 1.1M
2023-03-07 29.95 30.18 29.93 29.96 0.7M
2023-03-06 30.09 30.20 29.75 30.14 1.1M
2023-03-03 29.93 30.16 29.89 29.93 3.9M
2023-03-02 29.45 29.89 29.33 29.34 0.7M
2023-03-01 29.87 29.94 29.29 29.33 0.9M
2023-02-28 30.30 30.38 30.05 30.26 1.1M
2023-02-27 30.06 30.49 30.04 30.08 0.6M
2023-02-24 30.18 30.29 29.73 30.22 1.0M
2023-02-23 30.55 30.59 30.04 30.58 0.6M
2023-02-22 30.14 30.42 29.98 30.21 0.8M
2023-02-21 29.66 30.02 29.66 29.67 0.6M
2023-02-20 29.89 30.02 29.59 29.82 0.8M
2023-02-17 29.16 29.75 29.08 29.19 1.6M
2023-02-16 29.66 29.68 29.05 29.09 2.3M
2023-02-15 28.26 29.62 28.26 29.40 0.8M
2023-02-14 27.57 27.79 27.48 27.61 1.1M
2023-02-13 27.65 27.73 27.52 27.63 0.2M
2023-02-10 27.62 27.75 27.45 27.70 1.1M
2023-02-09 27.38 27.71 27.36 27.36 0.4M
2023-02-08 27.34 27.68 27.34 27.42 0.4M
2023-02-07 27.62 27.64 27.18 27.59 0.5M
2023-02-06 27.38 27.72 27.37 27.37 0.7M
2023-02-03 27.18 27.52 27.14 27.35 0.1M
2023-02-02 27.30 27.43 27.16 27.21 1.6M
2023-02-01 27.29 27.43 27.13 27.28 1.1M
2023-01-31 27.16 27.39 27.05 27.08 0.8M
2023-01-30 26.86 27.04 26.81 26.87 0.8M
2023-01-27 26.92 27.02 26.64 26.93 0.6M
2023-01-26 27.05 27.17 26.77 27.11 0.8M
2023-01-25 27.25 27.31 26.89 27.23 0.7M
2023-01-24 27.97 28.00 27.15 27.44 1.0M
2023-01-23 27.98 28.07 27.88 28.05 2.7M
2023-01-20 27.95 28.07 27.83 27.88 0.5M
2023-01-19 27.87 28.04 27.67 27.93 0.7M
2023-01-18 28.41 28.41 27.88 27.91 4.3M
2023-01-17 28.15 28.51 28.15 28.18 2.5M
2023-01-16 28.05 28.36 27.91 28.04 0.4M
2023-01-13 28.07 28.32 27.88 28.19 0.6M
2023-01-12 27.91 28.08 27.73 28.08 1.9M
2023-01-11 27.45 28.00 27.27 27.98 1.1M
2023-01-10 27.57 27.74 27.35 27.61 0.5M
2023-01-09 27.39 27.74 27.25 27.36 0.9M
2023-01-06 27.20 27.46 27.12 27.23 1.8M
2023-01-05 27.68 27.73 27.33 27.70 2.0M
2023-01-04 27.46 27.79 27.27 27.33 0.8M
2023-01-03 27.00 27.48 26.93 26.96 0.5M