Etablissements Delhaize Freres et Cie "Le Lion" S.A. Historical Stock Prices

DEG 
$16.23
*  
0.32
1.93%
Get DEG Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading DEG now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 30-JUL-2013 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  16.28  16.30  16.20  16.23 86,211
07/30/2014 16.58 16.61 16.44 16.55 101,232
07/29/2014 16.82 16.84 16.68 16.69 46,227
07/28/2014 16.78 16.86 16.62 16.8 86,709
07/25/2014 16.98 17.05 16.86 16.92 38,895
07/24/2014 16.98 17.07 16.97 17 27,950
07/23/2014 17.07 17.1 16.87 16.92 40,611
07/22/2014 16.92 16.94 16.84 16.92 31,231
07/21/2014 16.93 17.01 16.9 16.99 57,516
07/18/2014 16.78 16.98 16.75 16.97 39,433
07/17/2014 16.88 16.91 16.73 16.75 42,976
07/16/2014 17.14 17.16 17.05 17.11 43,671
07/15/2014 16.98 16.99 16.77 16.8 57,318
07/14/2014 16.81 16.854 16.8 16.82 41,323
07/11/2014 16.41 16.54 16.37 16.5 30,169
07/10/2014 16.5 16.63 16.49 16.62 50,517
07/09/2014 16.68 16.91 16.68 16.75 28,841
07/08/2014 16.52 16.74 16.5 16.69 46,408
07/07/2014 17.09 17.09 16.96 17.01 46,606
07/03/2014 17.1 17.22 17.09 17.21 37,334
07/02/2014 16.9 17 16.9 16.98 38,681
07/01/2014 16.95 16.97 16.89 16.9 37,317
06/30/2014 16.76 16.86 16.68 16.86 47,206
06/27/2014 16.68 16.82 16.67 16.81 41,615
06/26/2014 16.67 16.71 16.5 16.64 56,234
06/25/2014 16.55 16.65 16.44 16.56 75,331
06/24/2014 16.75 16.81 16.57 16.62 128,792
06/23/2014 16.44 16.46 16.31 16.4 90,659
06/20/2014 16.55 16.6 16.5 16.56 49,742
06/19/2014 16.69 16.71 16.5877 16.63 50,302
06/18/2014 16.51 16.62 16.45 16.61 75,533
06/17/2014 16.88 16.95 16.84 16.9 68,239
06/16/2014 16.89 16.94 16.87 16.88 67,245
06/13/2014 17.21 17.25 17.1 17.17 44,785
06/12/2014 17.61 17.64 17.5 17.52 67,061
06/11/2014 17.81 17.83 17.67 17.72 82,538
06/10/2014 17.62 17.73 17.55 17.73 58,197
06/09/2014 17.65 17.8 17.61 17.78 72,008
06/06/2014 17.53 17.7 17.5 17.67 46,805
06/05/2014 17.32 17.57 17.27 17.56 71,628
06/04/2014 17.37 17.47 17.32 17.45 51,780
06/03/2014 17.55 17.56 17.38 17.42 56,295
06/02/2014 17.73 17.78 17.62 17.73 53,134
05/30/2014 17.67 17.82 17.66 17.76 72,074
05/29/2014 17.84 17.93 17.81 17.84 49,648
05/28/2014 17.65 17.75 17.59 17.7 48,926
05/27/2014 18 18.13 17.72 17.82 90,773
05/23/2014 17.75 18.05 17.75 17.97 100,481
05/22/2014 18.07 18.16 17.98 18.05 92,824
05/21/2014 18.13 18.2 17.92 18.07 81,793
05/20/2014 18.03 18.17 17.91 18.03 110,196
05/19/2014 18.3 18.41 18.25 18.32 239,496
05/16/2014 18.28 18.37 18.18 18.32 59,001
05/15/2014 18.24 18.48 18.119 18.34 95,353
05/14/2014 18.17 18.25 18.0952 18.1 54,602
05/13/2014 18.51 18.51 18.19 18.24 105,372
05/12/2014 18.61 18.67 18.41 18.54 95,438
05/09/2014 18.49 18.55 18.37 18.47 88,083
05/08/2014 18.78 18.8 18.49 18.5 121,648
05/07/2014 18.72 19.139 18.6 19.08 172,281
05/06/2014 18.11 18.29 18.11 18.15 72,639
05/05/2014 18.05 18.26 17.96 18.23 151,188
05/02/2014 18.11 18.23 18.0301 18.17 96,401
05/01/2014 18.6 18.7093 18.49 18.6 87,800
04/30/2014 18.41 18.7 18.34 18.68 130,508
04/29/2014 18.25 18.38 18.23 18.33 83,186
04/28/2014 18 18.15 18 18.14 90,644
04/25/2014 17.99 18.06 17.94 18 67,166
04/24/2014 18.04 18.07 17.86 18 75,751
04/23/2014 17.98 18 17.76 17.82 88,414
04/22/2014 17.85 17.95 17.83 17.94 67,473
04/21/2014 17.58 17.73 17.56 17.66 82,228
04/17/2014 17.76 17.8 17.62 17.62 50,873
04/16/2014 17.48 17.6 17.4 17.58 95,513
04/15/2014 17.35 17.41 17.25 17.4 95,314
04/14/2014 17.25 17.48 17.22 17.34 82,075
04/11/2014 17.32 17.47 17.32 17.34 110,979
04/10/2014 17.53 17.53 17.24 17.26 111,573
04/09/2014 17.52 17.64 17.42 17.59 174,096
04/08/2014 17.35 17.4 17.16 17.29 247,411
04/07/2014 17.98 18 17.79 17.84 222,224
04/04/2014 17.95 18.081 17.9025 17.9025 265,664
04/03/2014 18.14 18.3225 18.1125 18.1875 202,444
04/02/2014 18.275 18.39 18.255 18.315 210,708
04/01/2014 18.2575 18.2825 17.9725 17.9875 235,900
03/31/2014 18.2525 18.425 18.1656 18.1675 514,348
03/28/2014 17.7225 17.7975 17.62 17.665 273,412
03/27/2014 17.52 17.5925 17.4575 17.4675 364,084
03/26/2014 17.855 17.8825 17.665 17.67 289,952
03/25/2014 17.355 17.5975 17.325 17.5325 296,888
03/24/2014 17.4625 17.5998 17.2925 17.5375 446,844
03/21/2014 17.4425 17.6075 17.0625 17.0625 2,114,368
03/20/2014 17.23 17.37 17.1725 17.265 317,696
03/19/2014 17.3925 17.4475 17.06 17.17 396,552
03/18/2014 17.1975 17.3575 17.115 17.2275 347,636
03/17/2014 16.5275 16.7975 16.505 16.6825 419,636
03/14/2014 16.32 16.55 16.25 16.435 273,476
03/13/2014 17.105 17.1375 16.705 16.7925 553,508
03/12/2014 18.165 18.385 18.0275 18.2875 170,304
03/11/2014 18.05 18.135 17.975 18.0325 223,288
03/10/2014 18.325 18.3391 18.185 18.28 217,148
03/07/2014 18.38 18.4725 18.315 18.43 208,168
03/06/2014 18.1325 18.23 18.13 18.155 145,488
03/05/2014 18.03 18.0975 17.9925 18.055 157,248
03/04/2014 17.915 17.9675 17.8625 17.905 78,444
03/03/2014 17.435 17.685 17.415 17.6225 138,868
02/28/2014 17.8675 18.0475 17.855 17.9075 269,508
02/27/2014 17.5625 17.9775 17.55 17.9625 242,876
02/26/2014 17.81 17.855 17.6475 17.7575 270,384
02/25/2014 17.805 17.865 17.7125 17.7825 167,956
02/24/2014 17.62 17.845 17.6075 17.7925 387,608
02/21/2014 17.35 17.435 17.35 17.43 124,140
02/20/2014 17.24 17.39 17.24 17.345 105,340
02/19/2014 17.19 17.3475 17.095 17.1075 168,920
02/18/2014 17.2 17.2198 17.0325 17.16 517,096
02/14/2014 16.2025 16.28 16.1725 16.27 100,728
02/13/2014 16.13 16.2375 16.09 16.2075 417,256
02/12/2014 15.92 16.0725 15.9 16.005 56,536
02/11/2014 16.095 16.205 16.0775 16.12 248,236
02/10/2014 16.1825 16.215 16.1375 16.1925 63,332
02/07/2014 15.9625 16.0875 15.885 16.0875 107,368
02/06/2014 15.66 15.8575 15.66 15.8575 101,824
02/05/2014 15.4925 15.5425 15.395 15.48 128,972
02/04/2014 15.6425 15.6575 15.4975 15.5325 122,268
02/03/2014 15.7125 15.775 15.565 15.565 265,404
01/31/2014 15.9525 16.125 15.9025 15.995 182,888
01/30/2014 16.275 16.3075 16.065 16.275 137,612
01/29/2014 16.15 16.27 16.075 16.1125 164,308
01/28/2014 16.355 16.6675 16.3438 16.6 145,096
01/27/2014 16.6525 16.6625 16.4525 16.5375 236,456
01/24/2014 16.6725 16.675 16.42 16.42 344,856
01/23/2014 16.7 16.7875 16.6125 16.77 460,852
01/22/2014 15.565 15.5675 15.4025 15.4625 120,336
01/21/2014 15.6325 15.7375 15.6025 15.7375 227,148
01/17/2014 15.5575 15.6 15.3825 15.425 201,836
01/16/2014 15.8175 15.8325 15.6875 15.7225 511,808
01/15/2014 15.7325 15.855 15.705 15.795 255,096
01/14/2014 15.6625 15.7875 15.57 15.76 707,568
01/13/2014 15.355 15.4175 15.225 15.2825 338,564
01/10/2014 15.1425 15.2875 15.125 15.28 206,648
01/09/2014 14.9075 14.9725 14.7675 14.8375 242,524
01/08/2014 14.63 14.7575 14.615 14.67 188,948
01/07/2014 14.67 14.785 14.64 14.75 173,580
01/06/2014 14.7425 14.7625 14.6075 14.6175 258,072
01/03/2014 14.25 14.485 14.22 14.365 180,948
01/02/2014 14.3025 14.3125 14.0175 14.0775 252,900
12/31/2013 14.8 14.8625 14.765 14.855 142,420
12/30/2013 14.995 15.02 14.825 14.8775 113,056
12/27/2013 15.125 15.214 15.0675 15.135 223,204
12/26/2013 15 15 14.9325 14.9425 105,032
12/24/2013 14.875 14.9998 14.875 14.9075 70,752
12/23/2013 14.7975 14.845 14.71 14.8225 207,624
12/20/2013 14.5025 14.785 14.5025 14.775 880,836
12/19/2013 13.8975 14.08 13.845 14.07 111,440
12/18/2013 13.7725 13.95 13.69 13.95 162,020
12/17/2013 13.865 13.865 13.715 13.7625 152,500
12/16/2013 13.9125 14.145 13.9125 14.12 197,072
12/13/2013 13.7225 13.82 13.665 13.76 103,836
12/12/2013 14.01 14.055 13.935 14.045 123,928
12/11/2013 14.355 14.3825 14.1725 14.2125 105,776
12/10/2013 14.3225 14.3225 14.18 14.225 91,956
12/09/2013 14.11 14.145 14.0075 14.075 114,508
12/06/2013 14.115 14.13 14.03 14.095 68,012
12/05/2013 13.8925 13.905 13.705 13.8075 64,560
12/04/2013 13.995 14.11 13.9425 14.025 128,684
12/03/2013 14.3375 14.365 14.2375 14.27 97,556
12/02/2013 14.495 14.5175 14.405 14.45 415,776
11/29/2013 14.6275 14.6275 14.48 14.5525 65,340
11/27/2013 14.5875 14.6625 14.565 14.6625 50,160
11/26/2013 14.4725 14.6075 14.4025 14.545 113,096
11/25/2013 14.4375 14.455 14.375 14.38 131,288
11/22/2013 14.4375 14.465 14.255 14.43 91,112
11/21/2013 14.5125 14.535 14.4125 14.42 147,948
11/20/2013 14.52 14.5375 14.35 14.36 119,236
11/19/2013 14.355 14.575 14.3325 14.4625 114,556
11/18/2013 14.3875 14.405 14.215 14.24 159,684
11/15/2013 14.4975 14.52 14.225 14.3475 130,748
11/14/2013 14.33 14.4575 14.2775 14.4125 90,280
11/13/2013 14.2925 14.4775 14.26 14.4725 123,404
11/12/2013 14.5675 14.6675 14.5425 14.6 226,792
11/11/2013 14.5675 14.6425 14.505 14.585 154,372
11/08/2013 14.525 14.6425 14.485 14.64 151,284
11/07/2013 15.855 15.89 14.9175 14.9275 403,552
11/06/2013 16.0825 16.125 15.9475 15.97 99,156
11/05/2013 15.875 15.9625 15.81 15.9075 311,304
11/04/2013 15.8725 15.995 15.8625 15.995 295,476
11/01/2013 15.7225 15.7475 15.5975 15.6775 80,740
10/31/2013 16.0525 16.07 15.915 15.985 91,640
10/30/2013 16.14 16.2125 16.02 16.05 109,400
10/29/2013 15.9525 16.0375 15.87 15.9475 116,392
10/28/2013 15.735 15.84 15.7125 15.7175 95,816
10/25/2013 15.8925 15.9025 15.75 15.825 99,796
10/24/2013 16.1025 16.1625 16.04 16.07 95,188
10/23/2013 15.9875 16.0275 15.895 15.98 146,248
10/22/2013 15.62 15.8 15.62 15.6475 88,292
10/21/2013 15.575 15.605 15.5025 15.53 150,172
10/18/2013 15.5025 15.53 15.4475 15.4725 84,720
10/17/2013 15.22 15.325 15.22 15.325 95,480
10/16/2013 15.19 15.375 15.185 15.3025 121,960
10/15/2013 14.98 15.1075 14.935 15.0375 252,504
10/14/2013 14.735 15 14.725 15 341,340
10/11/2013 14.79 14.8825 14.72 14.87 316,828
10/10/2013 15.34 15.5225 15.3275 15.5225 264,336
10/09/2013 14.8425 15.22 14.8125 15.145 287,440
10/08/2013 15.6075 15.615 15.35 15.35 80,092
10/07/2013 15.6075 15.62 15.495 15.51 228,296
10/04/2013 16.005 16.0875 15.96 16.055 67,108
10/03/2013 15.785 15.8175 15.6675 15.7375 84,012
10/02/2013 15.7525 15.89 15.6825 15.8825 78,632
10/01/2013 15.875 15.9675 15.8675 15.9025 153,316
09/30/2013 15.77 15.885 15.7075 15.765 122,796
09/27/2013 16.2025 16.2175 16.1075 16.1325 109,596
09/26/2013 15.8475 15.915 15.815 15.895 68,240
09/25/2013 16.0675 16.09 15.9603 16.0375 134,808
09/24/2013 16.3 16.3025 15.9975 16.0425 140,608
09/23/2013 16.1425 16.155 15.8525 15.98 118,300
09/20/2013 16.3475 16.37 16.265 16.285 130,340
09/19/2013 16.0875 16.19 16.045 16.1275 188,744
09/18/2013 15.44 15.8275 15.3975 15.8275 100,120
09/17/2013 15.53 15.6125 15.5075 15.605 227,304
09/16/2013 15.5025 15.5475 15.4275 15.4775 156,420
09/13/2013 15.41 15.425 15.27 15.3325 137,820
09/12/2013 15.375 15.4675 15.3425 15.35 74,468
09/11/2013 15.255 15.4125 15.2325 15.38 77,284
09/10/2013 15.255 15.32 15.2225 15.32 156,440
09/09/2013 15.045 15.275 15.0325 15.275 144,868
09/06/2013 15.145 15.1525 14.99 15.12 232,608
09/05/2013 15.125 15.21 15.03 15.1575 230,368
09/04/2013 15.37 15.3775 15.125 15.24 261,768
09/03/2013 16.3425 16.4575 16.2675 16.35 180,476
08/30/2013 16.0825 16.0825 15.87 15.94 148,944
08/29/2013 16.2925 16.4175 16.2925 16.3725 69,452
08/28/2013 16.1175 16.2975 16.09 16.2225 299,560
08/27/2013 16.1525 16.2025 16.0225 16.0575 182,416
08/26/2013 16.745 16.745 16.535 16.535 191,312
08/23/2013 16.7275 16.85 16.71 16.8025 154,644
08/22/2013 16.7075 16.7825 16.6853 16.77 165,032
08/21/2013 16.515 16.615 16.4125 16.49 159,616
08/20/2013 16.5175 16.6025 16.4675 16.5975 149,788
08/19/2013 16.89 16.89 16.6875 16.6875 267,116
08/16/2013 17.07 17.22 17.0125 17.1725 182,268
08/15/2013 16.895 16.965 16.72 16.9225 352,220
08/14/2013 17.2775 17.3525 17.26 17.325 162,884
08/13/2013 17.315 17.525 17.29 17.485 125,588
08/12/2013 17.4775 17.6325 17.4775 17.63 241,724
08/09/2013 17.4975 17.735 17.4825 17.6675 279,492
08/08/2013 17.39 17.9025 17.3775 17.68 953,492
08/07/2013 16.2275 16.2925 16.08 16.095 125,576
08/06/2013 16.34 16.3425 16.1525 16.305 106,308
08/05/2013 16.5575 16.5575 16.4075 16.4425 117,404
08/02/2013 16.735 16.8325 16.7325 16.79 90,908
08/01/2013 16.765 16.9375 16.7575 16.8975 153,136
07/31/2013 16.285 16.4975 16.1775 16.4975 1,395,196
07/30/2013 16.3575 16.405 16.2075 16.24 329,912
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?