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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	22.71	22.83	22.83	22.93	22.71	1,300
September 10, 2025	22.76	22.53	22.53	22.82	22.53	2,530
September 09, 2025	22.91	22.89	22.89	22.97	22.76	3,260
September 08, 2025	23.21	22.78	22.78	23.33	22.65	7,745
September 05, 2025	23.08	23.22	23.22	23.37	22.94	7,491
September 04, 2025	23.11	23.18	23.18	23.36	22.98	16,958
September 03, 2025	22.71	22.76	22.76	22.82	22.44	58,103
September 02, 2025	23.98	22.41	22.41	24.58	22.41	56,652
September 01, 2025	24.3	24.06	24.06	24.3	23.79	32,103
August 29, 2025	23.41	23.4	23.4	23.52	23.35	8,882
August 28, 2025	24	23.79	23.79	24.24	23.45	12,295
August 27, 2025	23.66	23.81	23.81	24.05	23.66	8,516
August 26, 2025	23.82	23.66	23.66	23.95	23.5	8,682
August 25, 2025	24.01	23.71	23.71	24.08	23.66	6,199
August 22, 2025	23.65	23.74	23.74	23.97	23.65	2,682
August 21, 2025	23.56	23.66	23.66	23.66	23.35	1,592
August 20, 2025	23.77	23.56	23.56	24.01	23.52	8,211
August 19, 2025	23.36	23.73	23.73	23.73	23.33	4,112
August 18, 2025	23.82	23.32	23.32	23.82	23.3	4,074
August 15, 2025	23.79	23.52	23.52	23.86	23.44	5,921
August 14, 2025	23.91	23.82	23.82	24.08	23.71	8,494
August 13, 2025	23.4	23.69	23.69	23.75	23.34	4,272
August 12, 2025	23.53	23.62	23.62	23.8	23.53	2,583
August 11, 2025	23.87	23.43	23.43	24.1	23.43	7,032
August 08, 2025	23.67	23.72	23.72	23.87	23.65	5,440
August 07, 2025	23.4	23.43	23.43	23.57	23.34	6,867
August 06, 2025	23.35	23.42	23.42	23.48	23.15	7,160
August 05, 2025	23.16	23.54	23.54	23.59	23.16	6,596
August 04, 2025	23.67	23.1	23.1	23.76	23.04	25,648
August 01, 2025	23.97	23.75	23.75	24.14	23.43	11,639
July 31, 2025	24.48	24.17	24.17	24.75	24.14	16,125
July 30, 2025	24.6	25.06	25.06	25.45	24.3	19,762
July 29, 2025	24.42	24.74	24.74	24.74	24.4	12,115
July 28, 2025	24.59	24.47	24.47	24.7	24.14	8,662
July 25, 2025	24.47	24.29	24.29	24.61	24.18	4,824
July 24, 2025	24.55	24.55	24.55	24.73	24.48	12,419
July 23, 2025	24.55	24.58	24.58	24.85	24.47	32,520
July 22, 2025	23.51	24.24	24.24	24.34	23.5	14,161
July 21, 2025	23.89	23.65	23.65	24.01	23.61	39,373
July 18, 2025	24.16	23.89	23.89	24.19	23.89	9,024
July 17, 2025	23.88	24.03	24.03	24.2	23.71	15,032
July 16, 2025	23.45	23.29	23.29	23.64	23.25	13,999
July 15, 2025	23.78	23.55	23.55	23.96	23.55	21,044
July 14, 2025	23.76	23.75	23.75	23.95	23.32	95,114
July 11, 2025	22.89	22.33	22.33	22.89	22.23	28,257
July 10, 2025	22.6	22.74	22.74	22.87	22.19	29,220
July 09, 2025	22.57	22.33	22.33	22.66	22.28	8,870
July 08, 2025	22.3	22.63	22.63	22.78	22.21	6,723
July 07, 2025	22.73	22.35	22.35	22.84	22.27	30,016

The Kraft Heinz Company (KHNZ.DE) XETRA