Koninklijke Ahold Delhaize N.V. ( AD.AS) - Price History

Monthly price history for AD.AS (Koninklijke Ahold Delhaize N.V.)

DateAdjusted priceReal price
September 2026 €31.10 €31.10
August 2026 €30.65 €30.65
July 2026 €33.84 €34.36
June 2026 €34.69 €35.22
May 2026 €35.63 €36.17
April 2026 €39.42 €40.02
March 2026 €39 €40.29
February 2026 €40.43 €41.77
January 2026 €31.90 €32.96
December 2025 €33.75 €34.87
November 2025 €34.51 €35.65
October 2025 €34.37 €35.51
September 2025 €33.35 €34.45
August 2025 €33.15 €34.25
July 2025 €33 €34.60
June 2025 €33.86 €35.50
May 2025 €35.47 €37.18
April 2025 €34.47 €36.14
March 2025 €32.31 €34.56
February 2025 €31.76 €33.97
January 2025 €31.93 €34.16
December 2024 €29.44 €31.49
November 2024 €30.52 €32.65
October 2024 €28.34 €30.31
September 2024 €29.01 €31.03
August 2024 €29.04 €31.06
July 2024 €27.38 €29.78
June 2024 €25.37 €27.59
May 2024 €26.24 €28.54
April 2024 €26.15 €28.44
March 2024 €24.92 €27.72
February 2024 €24.74 €27.52
January 2024 €23.38 €26.01
December 2023 €23.39 €26.02
November 2023 €23.88 €26.56
October 2023 €25.17 €28
September 2023 €25.64 €28.52
August 2023 €27.12 €30.18
July 2023 €27.77 €31.38
June 2023 €27.66 €31.26
May 2023 €26.24 €29.66
April 2023 €27.62 €31.22
March 2023 €27.34 €31.49
February 2023 €26.06 €30.02
January 2023 €23.78 €27.38
December 2022 €23.30 €26.84
November 2022 €24.15 €27.82
October 2022 €24.53 €28.25
September 2022 €22.69 €26.14
August 2022 €23.79 €27.40
July 2022 €22.96 €26.88
June 2022 €21.23 €24.86
May 2022 €21.95 €25.70
April 2022 €23.98 €28.09
March 2022 €24.41 €29.12
February 2022 €23.04 €27.48
January 2022 €24.10 €28.76
December 2021 €25.26 €30.14
November 2021 €24.86 €29.65
October 2021 €23.58 €28.13
September 2021 €24.09 €28.74
August 2021 €23.95 €28.57
July 2021 €21.62 €26.20
June 2021 €20.70 €25.07
May 2021 €19.50 €23.62
April 2021 €18.48 €22.39
March 2021 €19.26 €23.75
February 2021 €17.71 €21.84
January 2021 €19.13 €23.59
December 2020 €18.74 €23.11
November 2020 €19.46 €23.99
October 2020 €19.13 €23.59
September 2020 €20.48 €25.25
August 2020 €20.46 €25.22
July 2020 €19.47 €24.47
June 2020 €19.30 €24.26
May 2020 €18.15 €22.81
April 2020 €17.63 €22.16
March 2020 €16.58 €21.28
February 2020 €16.50 €21.18
January 2020 €17.30 €22.20
December 2019 €17.37 €22.30
November 2019 €18.22 €23.38
October 2019 €17.39 €22.32
September 2019 €17.88 €22.96
August 2019 €16.58 €21.28
July 2019 €15.71 €20.46
June 2019 €15.19 €19.78
May 2019 €15.46 €20.14
April 2019 €16.48 €21.46
March 2019 €17.67 €23.72
February 2019 €16.88 €22.68
January 2019 €17.14 €23.02
December 2018 €16.44 €22.08
November 2018 €16.91 €22.70
October 2018 €15.06 €20.23
September 2018 €14.71 €19.75
August 2018 €15.61 €20.96
July 2018 €16.20 €21.76
June 2018 €15.27 €20.50
May 2018 €14.64 €19.65
April 2018 €14.90 €20
March 2018 €13.87 €19.24
February 2018 €13.34 €18.50
January 2018 €12.95 €17.97
December 2017 €13.22 €18.34
November 2017 €12.97 €18
October 2017 €11.64 €16.16
September 2017 €11.40 €15.82
August 2017 €10.88 €15.10
July 2017 €12.47 €17.30
June 2017 €12.07 €16.74
May 2017 €14.15 €19.63
April 2017 €13.71 €19.02
March 2017 €14.02 €20.06
February 2017 €14.02 €20.06
January 2017 €13.76 €19.70
December 2016 €14 €20.03
November 2016 €13.01 €18.61
October 2016 €14.53 €20.80
September 2016 €14.18 €20.29
August 2016 €15 €21.46
July 2016 €14.93 €21.36
June 2016 €13.98 €19.90
May 2016 €13.99 €19.91
April 2016 €13.35 €19
March 2016 €13.52 €19.77
February 2016 €13.83 €20.22
January 2016 €14.24 €20.82
December 2015 €13.32 €19.48
November 2015 €14.08 €20.59
October 2015 €12.67 €18.52
September 2015 €11.91 €17.41
August 2015 €12.05 €17.62
July 2015 €12.40 €18.12
June 2015 €11.49 €16.80
May 2015 €12.66 €18.52
April 2015 €11.83 €17.30
March 2015 €12.24 €18.35
February 2015 €11.18 €16.76
January 2015 €10.70 €16.04
December 2014 €9.84 €14.76
November 2014 €9.48 €14.20
October 2014 €8.90 €13.34
September 2014 €8.55 €12.82
August 2014 €8.67 €13
July 2014 €8.71 €13.06
June 2014 €9.15 €13.71
May 2014 €8.89 €13.33
April 2014 €9.28 €13.90
March 2014 €9.39 €14.58
February 2014 €8.73 €13.52
January 2014 €7.98 €12.36
December 2013 €8.43 €13.05
November 2013 €8.65 €13.40
October 2013 €9.05 €14.02
September 2013 €8.27 €12.80
August 2013 €7.78 €12.06
July 2013 €8 €12.38
June 2013 €7.38 €11.44
May 2013 €8.09 €12.52
April 2013 €7.74 €11.98
March 2013 €7.43 €11.96
February 2013 €6.84 €11
January 2013 €6.72 €10.82
December 2012 €6.30 €10.14
November 2012 €6.06 €9.76
October 2012 €6.10 €9.82
September 2012 €6.06 €9.75
August 2012 €6.11 €9.83
July 2012 €6.15 €9.90
June 2012 €6.08 €9.77
May 2012 €5.90 €9.50
April 2012 €5.96 €9.58
March 2012 €6.21 €10.39
February 2012 €6.20 €10.38
January 2012 €6.05 €10.13
December 2011 €6.22 €10.40
November 2011 €5.65 €9.46
October 2011 €5.54 €9.26
September 2011 €5.27 €8.82
August 2011 €4.85 €8.11
July 2011 €5.55 €9.29
June 2011 €5.54 €9.27
May 2011 €5.92 €9.91
April 2011 €5.66 €9.48
March 2011 €5.48 €9.47
February 2011 €5.63 €9.73
January 2011 €5.73 €9.89
December 2010 €5.72 €9.88
November 2010 €5.39 €9.31
October 2010 €5.75 €9.93
September 2010 €5.73 €9.89
August 2010 €5.63 €9.72
July 2010 €5.70 €9.85
June 2010 €5.89 €10.16
May 2010 €5.93 €10.24
April 2010 €5.98 €10.32
March 2010 €5.59 €9.87
February 2010 €5.10 €9
January 2010 €5.15 €9.10
December 2009 €5.24 €9.26
November 2009 €5.08 €8.98
October 2009 €4.86 €8.58
September 2009 €4.66 €8.22
August 2009 €4.63 €8.17
July 2009 €4.52 €7.98
June 2009 €4.64 €8.18
May 2009 €4.85 €8.56
April 2009 €4.72 €8.33
March 2009 €4.58 €8.25
February 2009 €4.92 €8.86
January 2009 €5.22 €9.41
December 2008 €4.88 €8.79
November 2008 €4.85 €8.74
October 2008 €4.64 €8.37
September 2008 €4.51 €8.13
August 2008 €4.73 €8.53
July 2008 €4.06 €7.32
June 2008 €4.74 €8.54
May 2008 €5.33 €9.62
April 2008 €5.28 €9.52
March 2008 €5.13 €9.40
February 2008 €4.76 €8.73
January 2008 €4.77 €8.74
December 2007 €5.20 €9.53
November 2007 €5.30 €9.71
October 2007 €5.65 €10.36
September 2007 €5.78 €10.60
August 2007 €5.34 €9.80
July 2007 €5.34 €9.34
June 2007 €5.34 €9.33
May 2007 €5.30 €9.27
April 2007 €5.36 €9.38
March 2007 €5 €8.75
February 2007 €4.32 €7.56
January 2007 €4.40 €7.70
December 2006 €4.61 €8.06
November 2006 €4.32 €7.56
October 2006 €4.72 €8.25
September 2006 €4.79 €8.38
August 2006 €4.28 €7.49
July 2006 €4.02 €7.03
June 2006 €3.88 €6.79
May 2006 €3.65 €6.38
April 2006 €3.74 €6.55
March 2006 €3.71 €6.49
February 2006 €3.91 €6.84
January 2006 €3.63 €6.35
December 2005 €3.62 €6.33
November 2005 €3.65 €6.39
October 2005 €3.33 €5.82
September 2005 €3.60 €6.29
August 2005 €4.12 €7.20
July 2005 €4.15 €7.26
June 2005 €3.89 €6.80
May 2005 €3.50 €6.13
April 2005 €3.34 €5.84
March 2005 €3.69 €6.46
February 2005 €3.90 €6.83
January 2005 €3.62 €6.33
December 2004 €3.26 €5.70
November 2004 €3.17 €5.54
October 2004 €3.11 €5.44
September 2004 €2.94 €5.14
August 2004 €2.89 €5.06
July 2004 €3.53 €6.18
June 2004 €3.69 €6.45
May 2004 €3.63 €6.35
April 2004 €3.69 €6.46
March 2004 €3.81 €6.66
February 2004 €3.82 €6.69
January 2004 €3.73 €6.53
December 2003 €3.45 €6.04
November 2003 €3.44 €6.02
October 2003 €3.52 €7.28
September 2003 €3.96 €8.19
August 2003 €4.16 €8.60
July 2003 €3.49 €7.22
June 2003 €3.50 €7.23
May 2003 €3.09 €6.38
April 2003 €1.98 €4.10
March 2003 €1.48 €3.05
February 2003 €1.69 €3.50
January 2003 €5.62 €11.61
December 2002 €5.85 €12.10
November 2002 €6.69 €13.83
October 2002 €6.14 €12.70
September 2002 €5.80 €11.99
August 2002 €8.23 €17.01
July 2002 €8.14 €17.06
June 2002 €10.17 €21.30
May 2002 €10.96 €22.95
April 2002 €12.98 €27.75
March 2002 €14.07 €30.08
February 2002 €12.47 €26.65
January 2002 €13.94 €29.80
December 2001 €15.29 €32.68
November 2001 €15.44 €33
October 2001 €14.62 €31.26
September 2001 €14.27 €30.50
August 2001 €15.27 €32.86
July 2001 €15.96 €34.34
June 2001 €17.19 €37
May 2001 €16.67 €35.87
April 2001 €16.06 €35
March 2001 €16.14 €35.18
February 2001 €16.08 €35.04
January 2001 €15.21 €33.14
December 2000 €15.77 €34.36
November 2000 €16.90 €36.84
October 2000 €15.71 €34.23
September 2000 €14.74 €32.13
August 2000 €14.52 €31.82
July 2000 €13.44 €29.47
June 2000 €14.06 €30.83
May 2000 €13.82 €30.30
April 2000 €11.56 €25.65
March 2000 €12.25 €27.19
February 2000 €10.87 €24.12
January 2000 €10.98 €24.36
December 1999 €13.24 €29.39
November 1999 €14.24 €31.61
October 1999 €13.16 €29.20
September 1999 €13.92 €30.90
August 1999 €15.21 €33.90
July 1999 €14.63 €32.60
June 1999 €14.98 €33.40
May 1999 €15.08 €33.60
April 1999 €15.64 €35.15
March 1999 €15.80 €35.50
February 1999 €15.58 €35
January 1999 €15.22 €34.20
December 1998 €14.02 €31.49
November 1998 €13.39 €30.09
October 1998 €12.54 €28.18
September 1998 €11.37 €25.55
August 1998 €11.76 €26.55
July 1998 €12.43 €28.04
June 1998 €13.13 €29.63
May 1998 €12.77 €28.82
April 1998 €12.31 €28.59
March 1998 €13.16 €30.54
February 1998 €12.24 €28.41
January 1998 €11.10 €25.78
December 1997 €10.34 €24
November 1997 €10.36 €24.05
October 1997 €9.72 €22.55
September 1997 €10.52 €24.41
August 1997 €9.78 €22.78
July 1997 €11.66 €27.18
June 1997 €10.75 €75.15
May 1997 €9.47 €66.21
April 1997 €8.60 €60.35
March 1997 €8.45 €59.31
February 1997 €7.93 €55.68
January 1997 €7.34 €51.50
December 1996 €6.98 €49.01
November 1996 €6.98 €48.96
October 1996 €6.40 €44.92
September 1996 €6.26 €43.97
August 1996 €5.98 €42.11
July 1996 €5.42 €38.12
June 1996 €5.96 €41.98
May 1996 €5.91 €41.57
April 1996 €5.42 €38.34
March 1996 €5.11 €36.17
February 1996 €4.42 €31.31
January 1996 €4.40 €31.13
December 1995 €4.20 €29.72
November 1995 €4.11 €29.09
October 1995 €3.84 €27.14
September 1995 €3.85 €27.27
August 1995 €3.74 €26.59
July 1995 €3.57 €25.32
June 1995 €3.55 €25.18
May 1995 €3.48 €24.73
April 1995 €3.38 €24.23
March 1995 €3.36 €24.14
February 1995 €3.32 €23.87
January 1995 €3.28 €23.55
December 1994 €3.40 €24.37
November 1994 €3.26 €23.42
October 1994 €3.14 €22.51
September 1994 €3.10 €22.24
August 1994 €2.99 €21.51
July 1994 €2.90 €20.87
June 1994 €2.82 €20.28
May 1994 €2.99 €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 €3.01 €43.79
July 1993 €2.89 €41.98
June 1993 €3.04 €44.20
May 1993 €2.83 €41.11
April 1993 €2.85 €41.75
March 1993 €2.94 €43.34
February 1993 €2.91 €42.88
January 1993 €2.77 €40.80
December 1992 €2.70 €39.84
November 1992 €2.57 €37.94
October 1992 €2.30 €33.85
September 1992 €2.39 €35.21
August 1992 €2.38 €35.49
July 1992 €2.43 €36.26
June 1992 €2.54 €37.94
May 1992 €2.64 €39.39
April 1992 €2.50 €38.34
March 1992 €2.53 €38.80
February 1992 €2.56 €39.21
January 1992 €2.35 €35.98
December 1991 €2.30 €35.30
November 1991 €2.38 €36.44
October 1991 €2.43 €37.30
September 1991 €2.42 €37.12
August 1991 €2.37 €36.71
July 1991 €2.35 €36.48
June 1991 €2.36 €36.66
May 1991 €2.39 €37.12
April 1991 €2.39 €38.03
March 1991 €2.34 €37.26
February 1991 €2.11 €33.53
January 1991 €1.83 €29.13
December 1990 €1.90 €30.18
November 1990 €1.91 €60.94
October 1990 €1.84 €58.54
September 1990 €1.75 €55.59
August 1990 €1.73 €55.82
July 1990 €1.97 €63.53
June 1990 €2.01 €64.89
April 1990 €1.80 €59.26

AD.AS

Price: €31.10

52 week price:
30.56
42.50

Dividend Yield: 3.75%

5-year range yield:
2.95%
4.44%

Forward Dividend Yield: 4.61%

Payout Ratio: 51.02%

Payout Ratio Range:
23.25%
783.82%

Dividend Per Share: 1.46 EUR

Earnings Per Share: 2.51 EUR

P/E Ratio: 12.85

Exchange: AMS

Sector: Consumer Defensive

Industry: Grocery Stores

Country: Netherlands

Volume: 590052

Market Capitalization: 28.2 billion

Average Dividend Frequency: 2

Years Paying Dividends: 20

DGR3: 6.43%

DGR5: 4.76%

DGR10: 29.77%

Links: