The Kraft Heinz Company - KHNZ.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	20.1	20.2	20.2	20.25	20.05	9,175
January 12, 2026	20.06	20.02	20.02	20.2	20.02	9,587
January 09, 2026	20.11	20.2	20.2	20.24	19.99	9,630
January 08, 2026	19.8	20.07	20.07	20.08	19.68	28,084
January 07, 2026	20.21	19.69	19.69	20.23	19.69	38,732
January 06, 2026	20.37	20.2	20.2	20.37	20.2	39,828
January 05, 2026	20.9	20.33	20.33	20.92	20.29	17,947
January 02, 2026	20.74	20.91	20.91	20.91	20.56	28,336
December 30, 2025	20.57	20.66	20.66	20.66	20.56	4,025
December 29, 2025	20.31	20.69	20.69	20.73	20.3	56,865
December 23, 2025	20.57	20.2	20.2	20.69	20.19	40,407
December 22, 2025	20.84	20.6	20.6	20.91	20.6	12,762
December 19, 2025	21.28	21.01	21.01	21.28	20.9	7,162
December 18, 2025	21.18	21.24	21.24	21.26	20.92	8,455
December 17, 2025	21.14	21.2	21.2	21.2	20.95	5,665
December 16, 2025	20.82	20.92	20.92	21.14	20.82	14,512
December 15, 2025	20.92	20.89	20.89	20.93	20.77	5,198
December 12, 2025	20.88	20.99	20.99	21	20.83	7,306
December 11, 2025	20.86	20.87	20.87	20.9	20.72	3,233
December 10, 2025	20.86	20.88	20.88	20.95	20.71	3,900
December 09, 2025	21.02	20.8	20.8	21.18	20.7	3,357
December 08, 2025	20.94	21	21	21	20.84	4,427
December 05, 2025	21.05	21	21	21.24	21	5,316
December 04, 2025	21.43	21.25	21.25	21.53	21.25	7,301
December 03, 2025	21.41	21.47	21.47	21.6	21.37	8,667
December 02, 2025	21.79	21.36	21.36	21.92	21.36	11,386
December 01, 2025	22	21.79	21.79	22.1	21.59	22,939
November 28, 2025	21.87	21.93	21.93	21.97	21.76	7,529
November 27, 2025	22.3	22.17	21.83	22.5	22.11	2,637
November 26, 2025	22.1	22.2	22.2	22.2	21.92	3,661
November 25, 2025	21.92	22.06	22.06	22.08	21.88	3,021
November 24, 2025	22.13	21.88	21.88	22.13	21.74	18,148
November 21, 2025	21.69	22.02	22.02	22.03	21.68	6,507
November 20, 2025	21.56	21.73	21.73	21.76	21.5	866
November 19, 2025	21.5	21.53	21.53	21.65	21.47	5,491
November 18, 2025	21.13	21.38	21.38	21.4	21.09	4,963
November 17, 2025	21.43	21.33	21.33	21.5	21.29	5,121
November 14, 2025	21.46	21.28	21.28	21.61	21.24	7,498
November 13, 2025	21.2	21.2	21.2	21.2	21.2	7,048
November 12, 2025	21.3	21.2	21.2	21.37	21.15	4,415
November 11, 2025	20.79	20.79	20.79	20.79	20.79	10,061
November 10, 2025	20.79	20.79	20.79	20.79	20.79	10,645
November 07, 2025	20.67	20.81	20.81	20.89	20.52	10,199
November 06, 2025	20.93	20.79	20.79	21.1	20.79	8,023
November 05, 2025	21.04	21	21	21.1	20.94	8,141
November 04, 2025	21.05	21.06	21.06	21.25	21	4,046
November 03, 2025	21.48	20.88	20.88	21.54	20.79	14,276
October 31, 2025	21.35	21.54	21.54	21.61	21.04	11,101
October 30, 2025	21.08	21.35	21.35	21.35	20.9	13,910
October 29, 2025	21.97	20.84	20.84	21.97	20.79	50,285
October 28, 2025	21.97	21.97	21.97	22	21.77	10,697
October 27, 2025	21.71	21.98	21.98	22	21.6	6,540
October 24, 2025	21.82	21.79	21.79	21.96	21.77	9,090
October 23, 2025	22.13	21.8	21.8	22.25	21.77	7,456
October 22, 2025	22.12	22.32	22.32	22.33	22	9,511
October 21, 2025	21.99	22.15	22.15	22.22	21.99	9,208
October 20, 2025	21.88	22.13	22.13	22.13	21.84	6,417
October 17, 2025	21.47	21.76	21.76	21.76	21.4	8,857
October 16, 2025	21.59	21.65	21.65	21.81	21.55	2,994
October 15, 2025	21.89	21.63	21.63	21.93	21.59	4,337

The Kraft Heinz Company (KHNZ.DE) XETRA