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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	21.68	21.73	21.73	21.88	21.65	2,656
October 13, 2025	21.76	21.71	21.71	21.76	21.48	5,096
October 10, 2025	21.6	21.69	21.69	21.77	21.57	5,018
October 09, 2025	21.64	21.65	21.65	21.9	21.45	9,629
October 08, 2025	21.94	21.62	21.62	21.95	21.55	8,922
October 07, 2025	21.73	21.56	21.56	21.8	21.44	15,427
October 06, 2025	22.35	21.86	21.86	22.53	21.85	8,767
October 03, 2025	22.2	22.17	22.17	22.32	22.15	3,604
October 02, 2025	22.39	22.21	22.21	22.42	22.19	8,061
October 01, 2025	22.11	22.27	22.27	22.27	22	9,144
September 30, 2025	21.96	22	22	22.06	21.8	23,671
September 29, 2025	22.31	22.08	22.08	22.32	21.85	12,246
September 26, 2025	22.16	22.22	22.22	22.27	22.12	5,916
September 25, 2025	22.85	22.44	22.44	22.97	22.44	13,030
September 24, 2025	22.57	22.7	22.7	22.73	22.43	4,515
September 23, 2025	22.34	22.44	22.44	22.58	22.28	6,672
September 22, 2025	22.42	22.42	22.42	22.51	22.31	4,756
September 19, 2025	22.18	22.5	22.5	22.55	22.09	13,630
September 18, 2025	21.81	22.15	22.15	22.16	21.8	14,163
September 17, 2025	21.86	22.07	22.07	22.08	21.86	6,881
September 16, 2025	21.79	21.8	21.8	21.89	21.68	12,415
September 15, 2025	22.28	21.99	21.99	22.37	21.98	15,417
September 12, 2025	22.61	22.3	22.3	22.69	22.25	17,321

The Kraft Heinz Company (KHNZ.DE) XETRA