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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.45	20.51	20.51	20.56	20.31	7,384
February 19, 2026	20.33	20.27	20.27	20.43	20.25	7,156
February 18, 2026	20.09	20.37	20.37	20.39	19.86	7,024
February 17, 2026	20.94	20.07	20.07	21.04	20.07	13,665
February 16, 2026	21.08	20.9	20.9	21.08	20.78	11,280
February 13, 2026	20.58	20.96	20.96	20.98	20.5	9,265
February 12, 2026	20.81	20.82	20.82	20.91	20.43	23,687
February 11, 2026	20.99	21.07	21.07	21.19	19.26	68,079
February 10, 2026	20.67	20.97	20.97	20.97	20.59	1,244
February 09, 2026	20.8	20.52	20.52	20.8	20.45	13,190
February 06, 2026	20.68	20.76	20.76	20.88	20.64	5,283
February 05, 2026	20.77	20.59	20.59	21	20.59	9,775
February 04, 2026	20.22	20.88	20.88	20.91	20.15	11,872
February 03, 2026	19.87	20.23	20.23	20.3	19.76	13,937
February 02, 2026	19.99	19.73	19.73	20.19	19.73	17,132
January 30, 2026	19.33	19.53	19.53	19.6	19.23	3,304
January 29, 2026	19.37	19.43	19.43	19.58	19.23	11,754
January 28, 2026	19.63	19.69	19.69	19.83	19.63	14,258
January 27, 2026	19.87	19.69	19.69	19.98	19.65	9,917
January 26, 2026	19.56	19.78	19.78	19.94	19.47	13,824
January 23, 2026	19.35	19.43	19.43	19.55	19.27	10,344
January 22, 2026	19.19	19.32	19.32	19.35	18.99	49,519
January 21, 2026	19.64	19.17	19.17	19.67	18.77	103,433
January 20, 2026	20.19	20.09	20.09	20.19	19.8	28,659
January 19, 2026	20.13	20.27	20.27	20.45	20.12	14,295
January 16, 2026	20.63	20.35	20.35	20.69	20.34	9,322
January 15, 2026	20.92	20.82	20.82	21.01	20.76	25,587
January 14, 2026	20.23	20.7	20.7	20.7	20.13	15,005
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

The Kraft Heinz Company (KHNZ.DE) XETRA