KONINKLIJKE AHOLD DELHAIZE N.V. - Price History
Monthly price history for AD.AS (KONINKLIJKE AHOLD DELHAIZE N.V.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €28.26 | €28.26 |
| April 2024 | €28.44 | €28.44 |
| March 2024 | €27.10 | €27.72 |
| February 2024 | €26.90 | €27.52 |
| January 2024 | €25.43 | €26.01 |
| December 2023 | €25.43 | €26.02 |
| November 2023 | €25.97 | €26.56 |
| October 2023 | €27.37 | €28 |
| September 2023 | €27.88 | €28.52 |
| August 2023 | €29.50 | €30.18 |
| July 2023 | €30.20 | €31.38 |
| June 2023 | €30.08 | €31.26 |
| May 2023 | €28.54 | €29.66 |
| April 2023 | €30.04 | €31.22 |
| March 2023 | €29.73 | €31.49 |
| February 2023 | €28.34 | €30.02 |
| January 2023 | €25.86 | €27.38 |
| December 2022 | €25.34 | €26.84 |
| November 2022 | €26.26 | €27.82 |
| October 2022 | €26.67 | €28.25 |
| September 2022 | €24.68 | €26.14 |
| August 2022 | €25.87 | €27.40 |
| July 2022 | €24.97 | €26.88 |
| June 2022 | €23.08 | €24.86 |
| May 2022 | €23.87 | €25.70 |
| April 2022 | €26.08 | €28.09 |
| March 2022 | €26.54 | €29.12 |
| February 2022 | €25.05 | €27.48 |
| January 2022 | €26.22 | €28.76 |
| December 2021 | €27.47 | €30.14 |
| November 2021 | €27.03 | €29.65 |
| October 2021 | €25.64 | €28.13 |
| September 2021 | €26.20 | €28.74 |
| August 2021 | €26.05 | €28.57 |
| July 2021 | €23.52 | €26.20 |
| June 2021 | €22.51 | €25.07 |
| May 2021 | €21.21 | €23.62 |
| April 2021 | €20.10 | €22.39 |
| March 2021 | €20.95 | €23.75 |
| February 2021 | €19.26 | €21.84 |
| January 2021 | €20.81 | €23.59 |
| December 2020 | €20.39 | €23.11 |
| November 2020 | €21.16 | €23.99 |
| October 2020 | €20.81 | €23.59 |
| September 2020 | €22.27 | €25.25 |
| August 2020 | €22.25 | €25.22 |
| July 2020 | €21.17 | €24.47 |
| June 2020 | €20.99 | €24.26 |
| May 2020 | €19.74 | €22.81 |
| April 2020 | €19.18 | €22.16 |
| March 2020 | €18.04 | €21.28 |
| February 2020 | €17.95 | €21.18 |
| January 2020 | €18.81 | €22.20 |
| December 2019 | €18.89 | €22.30 |
| November 2019 | €19.82 | €23.38 |
| October 2019 | €18.92 | €22.32 |
| September 2019 | €19.45 | €22.96 |
| August 2019 | €18.04 | €21.28 |
| July 2019 | €17.09 | €20.46 |
| June 2019 | €16.52 | €19.78 |
| May 2019 | €16.82 | €20.14 |
| April 2019 | €17.93 | €21.46 |
| March 2019 | €19.21 | €23.72 |
| February 2019 | €18.36 | €22.68 |
| January 2019 | €18.64 | €23.02 |
| December 2018 | €17.88 | €22.08 |
| November 2018 | €18.39 | €22.70 |
| October 2018 | €16.38 | €20.23 |
| September 2018 | €15.99 | €19.75 |
| August 2018 | €16.97 | €20.96 |
| July 2018 | €17.62 | €21.76 |
| June 2018 | €16.60 | €20.50 |
| May 2018 | €15.92 | €19.65 |
| April 2018 | €16.20 | €20 |
| March 2018 | €15.08 | €19.24 |
| February 2018 | €14.50 | €18.50 |
| January 2018 | €14.09 | €17.97 |
| December 2017 | €14.37 | €18.34 |
| November 2017 | €14.11 | €18 |
| October 2017 | €12.66 | €16.16 |
| September 2017 | €12.40 | €15.82 |
| August 2017 | €11.84 | €15.10 |
| July 2017 | €13.56 | €17.30 |
| June 2017 | €13.12 | €16.74 |
| May 2017 | €15.39 | €19.63 |
| April 2017 | €14.91 | €19.02 |
| March 2017 | €15.25 | €20.06 |
| February 2017 | €15.25 | €20.06 |
| January 2017 | €14.97 | €19.70 |
| December 2016 | €15.22 | €20.03 |
| November 2016 | €14.14 | €18.61 |
| October 2016 | €15.81 | €20.80 |
| September 2016 | €15.42 | €20.29 |
| August 2016 | €16.32 | €21.46 |
| July 2016 | €16.24 | €21.36 |
| June 2016 | €15.20 | €19.90 |
| May 2016 | €15.21 | €19.91 |
| April 2016 | €14.52 | €19 |
| March 2016 | €14.71 | €19.77 |
| February 2016 | €15.04 | €20.22 |
| January 2016 | €15.49 | €20.82 |
| December 2015 | €14.49 | €19.48 |
| November 2015 | €15.32 | €20.59 |
| October 2015 | €13.78 | €18.52 |
| September 2015 | €12.95 | €17.41 |
| August 2015 | €13.10 | €17.62 |
| July 2015 | €13.48 | €18.12 |
| June 2015 | €12.50 | €16.80 |
| May 2015 | €13.77 | €18.52 |
| April 2015 | €12.87 | €17.30 |
| March 2015 | €13.31 | €18.35 |
| February 2015 | €12.16 | €16.76 |
| January 2015 | €11.63 | €16.04 |
| December 2014 | €10.70 | €14.76 |
| November 2014 | €10.31 | €14.20 |
| October 2014 | €9.68 | €13.34 |
| September 2014 | €9.30 | €12.82 |
| August 2014 | €9.43 | €13 |
| July 2014 | €9.47 | €13.06 |
| June 2014 | €9.95 | €13.71 |
| May 2014 | €9.67 | €13.33 |
| April 2014 | €10.09 | €13.90 |
| March 2014 | €10.22 | €14.58 |
| February 2014 | €9.49 | €13.52 |
| January 2014 | €8.68 | €12.36 |
| December 2013 | €9.16 | €13.05 |
| November 2013 | €9.41 | €13.40 |
| October 2013 | €9.85 | €14.02 |
| September 2013 | €8.99 | €12.80 |
| August 2013 | €8.47 | €12.06 |
| July 2013 | €8.70 | €12.38 |
| June 2013 | €8.03 | €11.44 |
| May 2013 | €8.80 | €12.52 |
| April 2013 | €8.41 | €11.98 |
| March 2013 | €8.08 | €11.96 |
| February 2013 | €7.44 | €11 |
| January 2013 | €7.31 | €10.82 |
| December 2012 | €6.85 | €10.14 |
| November 2012 | €6.59 | €9.76 |
| October 2012 | €6.64 | €9.82 |
| September 2012 | €6.59 | €9.75 |
| August 2012 | €6.64 | €9.83 |
| July 2012 | €6.69 | €9.90 |
| June 2012 | €6.61 | €9.77 |
| May 2012 | €6.42 | €9.50 |
| April 2012 | €6.48 | €9.58 |
| March 2012 | €6.75 | €10.39 |
| February 2012 | €6.75 | €10.38 |
| January 2012 | €6.58 | €10.13 |
| December 2011 | €6.76 | €10.40 |
| November 2011 | €6.15 | €9.46 |
| October 2011 | €6.02 | €9.26 |
| September 2011 | €5.73 | €8.82 |
| August 2011 | €5.27 | €8.11 |
| July 2011 | €6.04 | €9.29 |
| June 2011 | €6.02 | €9.27 |
| May 2011 | €6.44 | €9.91 |
| April 2011 | €6.16 | €9.48 |
| March 2011 | €5.96 | €9.47 |
| February 2011 | €6.13 | €9.73 |
| January 2011 | €6.23 | €9.89 |
| December 2010 | €6.22 | €9.88 |
| November 2010 | €5.86 | €9.31 |
| October 2010 | €6.25 | €9.93 |
| September 2010 | €6.23 | €9.89 |
| August 2010 | €6.12 | €9.72 |
| July 2010 | €6.20 | €9.85 |
| June 2010 | €6.40 | €10.16 |
| May 2010 | €6.45 | €10.24 |
| April 2010 | €6.50 | €10.32 |
| March 2010 | €6.08 | €9.87 |
| February 2010 | €5.54 | €9 |
| January 2010 | €5.60 | €9.10 |
| December 2009 | €5.70 | €9.26 |
| November 2009 | €5.53 | €8.98 |
| October 2009 | €5.28 | €8.58 |
| September 2009 | €5.06 | €8.22 |
| August 2009 | €5.03 | €8.17 |
| July 2009 | €4.92 | €7.98 |
| June 2009 | €5.04 | €8.18 |
| May 2009 | €5.27 | €8.56 |
| April 2009 | €5.13 | €8.33 |
| March 2009 | €4.98 | €8.25 |
| February 2009 | €5.34 | €8.86 |
| January 2009 | €5.68 | €9.41 |
| December 2008 | €5.30 | €8.79 |
| November 2008 | €5.27 | €8.74 |
| October 2008 | €5.05 | €8.37 |
| September 2008 | €4.90 | €8.13 |
| August 2008 | €5.15 | €8.53 |
| July 2008 | €4.42 | €7.32 |
| June 2008 | €5.15 | €8.54 |
| May 2008 | €5.80 | €9.62 |
| April 2008 | €5.74 | €9.52 |
| March 2008 | €5.58 | €9.40 |
| February 2008 | €5.18 | €8.73 |
| January 2008 | €5.18 | €8.74 |
| December 2007 | €5.65 | €9.53 |
| November 2007 | €5.76 | €9.71 |
| October 2007 | €6.14 | €10.36 |
| September 2007 | €6.29 | €10.60 |
| August 2007 | €5.81 | €9.80 |
| July 2007 | €5.81 | €9.34 |
| June 2007 | €5.80 | €9.33 |
| May 2007 | €5.76 | €9.27 |
| April 2007 | €5.83 | €9.38 |
| March 2007 | €5.44 | €8.75 |
| February 2007 | €4.70 | €7.56 |
| January 2007 | €4.79 | €7.70 |
| December 2006 | €5.01 | €8.06 |
| November 2006 | €4.70 | €7.56 |
| October 2006 | €5.13 | €8.25 |
| September 2006 | €5.21 | €8.38 |
| August 2006 | €4.66 | €7.49 |
| July 2006 | €4.37 | €7.03 |
| June 2006 | €4.22 | €6.79 |
| May 2006 | €3.97 | €6.38 |
| April 2006 | €4.07 | €6.55 |
| March 2006 | €4.04 | €6.49 |
| February 2006 | €4.25 | €6.84 |
| January 2006 | €3.95 | €6.35 |
| December 2005 | €3.94 | €6.33 |
| November 2005 | €3.97 | €6.39 |
| October 2005 | €3.62 | €5.82 |
| September 2005 | €3.91 | €6.29 |
| August 2005 | €4.48 | €7.20 |
| July 2005 | €4.52 | €7.26 |
| June 2005 | €4.23 | €6.80 |
| May 2005 | €3.81 | €6.13 |
| April 2005 | €3.63 | €5.84 |
| March 2005 | €4.02 | €6.46 |
| February 2005 | €4.25 | €6.83 |
| January 2005 | €3.94 | €6.33 |
| December 2004 | €3.54 | €5.70 |
| November 2004 | €3.44 | €5.54 |
| October 2004 | €3.38 | €5.44 |
| September 2004 | €3.20 | €5.14 |
| August 2004 | €3.15 | €5.06 |
| July 2004 | €3.84 | €6.18 |
| June 2004 | €4.01 | €6.45 |
| May 2004 | €3.95 | €6.35 |
| April 2004 | €4.02 | €6.46 |
| March 2004 | €4.14 | €6.66 |
| February 2004 | €4.16 | €6.69 |
| January 2004 | €4.06 | €6.53 |
| December 2003 | €3.76 | €6.04 |
| November 2003 | €3.74 | €6.02 |
| October 2003 | €3.83 | €7.28 |
| September 2003 | €4.31 | €8.19 |
| August 2003 | €4.52 | €8.60 |
| July 2003 | €3.80 | €7.22 |
| June 2003 | €3.80 | €7.23 |
| May 2003 | €3.36 | €6.38 |
| April 2003 | €2.16 | €4.10 |
| March 2003 | €1.60 | €3.05 |
| February 2003 | €1.84 | €3.50 |
| January 2003 | €6.11 | €11.61 |
| December 2002 | €6.36 | €12.10 |
| November 2002 | €7.27 | €13.83 |
| October 2002 | €6.68 | €12.70 |
| September 2002 | €6.31 | €11.99 |
| August 2002 | €8.95 | €17.01 |
| July 2002 | €8.86 | €17.06 |
| June 2002 | €11.06 | €21.30 |
| May 2002 | €11.92 | €22.95 |
| April 2002 | €14.12 | €27.75 |
| March 2002 | €15.30 | €30.08 |
| February 2002 | €13.56 | €26.65 |
| January 2002 | €15.16 | €29.80 |
| December 2001 | €16.63 | €32.68 |
| November 2001 | €16.79 | €33 |
| October 2001 | €15.90 | €31.26 |
| September 2001 | €15.52 | €30.50 |
| August 2001 | €16.61 | €32.86 |
| July 2001 | €17.36 | €34.34 |
| June 2001 | €18.70 | €37 |
| May 2001 | €18.13 | €35.87 |
| April 2001 | €17.47 | €35 |
| March 2001 | €17.56 | €35.18 |
| February 2001 | €17.49 | €35.04 |
| January 2001 | €16.54 | €33.14 |
| December 2000 | €17.15 | €34.36 |
| November 2000 | €18.38 | €36.84 |
| October 2000 | €17.08 | €34.23 |
| September 2000 | €16.03 | €32.13 |
| August 2000 | €15.79 | €31.82 |
| July 2000 | €14.62 | €29.47 |
| June 2000 | €15.30 | €30.83 |
| May 2000 | €15.03 | €30.30 |
| April 2000 | €12.57 | €25.65 |
| March 2000 | €13.32 | €27.19 |
| February 2000 | €11.82 | €24.12 |
| January 2000 | €11.94 | €24.36 |
| December 1999 | €14.40 | €29.39 |
| November 1999 | €15.49 | €31.61 |
| October 1999 | €14.31 | €29.20 |
| September 1999 | €15.14 | €30.90 |
| August 1999 | €16.54 | €33.90 |
| July 1999 | €15.91 | €32.60 |
| June 1999 | €16.30 | €33.40 |
| May 1999 | €16.39 | €33.60 |
| April 1999 | €17.01 | €35.15 |
| March 1999 | €17.18 | €35.50 |
| February 1999 | €16.94 | €35 |
| January 1999 | €16.55 | €34.20 |
| December 1998 | €15.24 | €31.49 |
| November 1998 | €14.56 | €30.09 |
| October 1998 | €13.64 | €28.18 |
| September 1998 | €12.36 | €25.55 |
| August 1998 | €12.79 | €26.55 |
| July 1998 | €13.52 | €28.04 |
| June 1998 | €14.28 | €29.63 |
| May 1998 | €13.89 | €28.82 |
| April 1998 | €13.39 | €28.59 |
| March 1998 | €14.31 | €30.54 |
| February 1998 | €13.31 | €28.41 |
| January 1998 | €12.07 | €25.78 |
| December 1997 | €11.24 | €24 |
| November 1997 | €11.27 | €24.05 |
| October 1997 | €10.56 | €22.55 |
| September 1997 | €11.44 | €24.41 |
| August 1997 | €10.63 | €22.78 |
| July 1997 | €12.68 | €27.18 |
| June 1997 | €11.69 | €75.15 |
| May 1997 | €10.30 | €66.21 |
| April 1997 | €9.35 | €60.35 |
| March 1997 | €9.19 | €59.31 |
| February 1997 | €8.63 | €55.68 |
| January 1997 | €7.98 | €51.50 |
| December 1996 | €7.59 | €49.01 |
| November 1996 | €7.59 | €48.96 |
| October 1996 | €6.96 | €44.92 |
| September 1996 | €6.81 | €43.97 |
| August 1996 | €6.44 | €42.11 |
| July 1996 | €5.83 | €38.12 |
| June 1996 | €6.42 | €41.98 |
| May 1996 | €6.36 | €41.57 |
| April 1996 | €5.72 | €38.34 |
| March 1996 | €5.40 | €36.17 |
| February 1996 | €4.67 | €31.31 |
| January 1996 | €4.65 | €31.13 |
| December 1995 | €4.44 | €29.72 |
| November 1995 | €4.34 | €29.09 |
| October 1995 | €4.05 | €27.14 |
| September 1995 | €4.07 | €27.27 |
| August 1995 | €3.92 | €26.59 |
| July 1995 | €3.73 | €25.32 |
| June 1995 | €3.71 | €25.18 |
| May 1995 | €3.64 | €24.73 |
| April 1995 | €3.48 | €24.23 |
| March 1995 | €3.46 | €24.14 |
| February 1995 | €3.42 | €23.87 |
| January 1995 | €3.38 | €23.55 |
| December 1994 | €3.50 | €24.37 |
| November 1994 | €3.36 | €23.42 |
| October 1994 | €3.23 | €22.51 |
| September 1994 | €3.19 | €22.24 |
| August 1994 | €3.05 | €21.51 |
| July 1994 | €2.96 | €20.87 |
| June 1994 | €2.87 | €20.28 |
| May 1994 | €3.05 | €21.56 |
| April 1994 | €2.97 | €21.56 |
| March 1994 | €3.07 | €22.28 |
| February 1994 | €3.18 | €23.05 |
| January 1994 | €3.31 | €24 |
| December 1993 | €2.94 | €21.28 |
| November 1993 | €2.84 | €20.60 |
| October 1993 | €2.93 | €42.47 |
| September 1993 | €2.70 | €39.16 |
| August 1993 | €2.98 | €43.79 |
| July 1993 | €2.86 | €41.97 |
| June 1993 | €3.01 | €44.20 |
| May 1993 | €2.80 | €41.11 |
| April 1993 | €2.77 | €41.75 |
| March 1993 | €2.86 | €43.34 |
| February 1993 | €2.82 | €42.88 |
| January 1993 | €2.69 | €40.79 |
| December 1992 | €2.62 | €39.84 |
| November 1992 | €2.50 | €37.94 |
| October 1992 | €2.23 | €33.85 |
| September 1992 | €2.32 | €35.21 |
| August 1992 | €2.31 | €35.49 |
| July 1992 | €2.36 | €36.26 |
| June 1992 | €2.47 | €37.94 |
| May 1992 | €2.56 | €39.39 |
| April 1992 | €2.43 | €38.34 |
| March 1992 | €2.46 | €38.80 |
| February 1992 | €2.48 | €39.21 |
| January 1992 | €2.28 | €35.98 |
| December 1991 | €2.24 | €35.30 |
| November 1991 | €2.31 | €36.44 |
| October 1991 | €2.36 | €37.30 |
| September 1991 | €2.35 | €37.12 |
| August 1991 | €2.30 | €36.71 |
| July 1991 | €2.28 | €36.48 |
| June 1991 | €2.30 | €36.67 |
| May 1991 | €2.32 | €37.12 |
| April 1991 | €2.32 | €38.03 |
| March 1991 | €2.27 | €37.26 |
| February 1991 | €2.05 | €33.54 |
| January 1991 | €1.78 | €29.13 |
| December 1990 | €1.84 | €30.18 |
| November 1990 | €1.86 | €60.94 |
| October 1990 | €1.79 | €58.54 |
| September 1990 | €1.70 | €55.59 |
| August 1990 | €1.68 | €55.82 |
| July 1990 | €1.92 | €63.53 |
| June 1990 | €1.96 | €64.89 |
| April 1990 | €1.74 | €59.26 |
AD.AS
Price: €28.26
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 4.34%
Payout Ratio: 62.89%
Payout Ratio Range:
Dividend Per Share: 1.22 EUR
Earnings Per Share: 1.94 EUR
P/E Ratio: 11.49
Exchange: AMS
Sector: Consumer Defensive
Industry: Grocery Stores
Volume: 590052
Market Capitalization: 25.8 billion
Average Dividend Frequency: 1
Years Paying Dividends: 18
DGR3: 11.50%
DGR5: 10.84%
DGR10: 30.00%