Skip to main content
logo
The Kraft Heinz Company (ETR:KHNZ)
Germany flag Germany · Delayed Price · Currency is EUR
23.22
+0.04 (0.17%)
Sep 5, 2025, 5:35 PM CET

The Kraft Heinz Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202523.0823.3722.9423.2223.220.17%7,491
Sep 4, 202523.1123.3622.9823.1823.181.85%16,958
Sep 3, 202522.7122.8222.4422.7622.761.56%58,103
Sep 2, 202523.9824.5822.4122.4122.41-6.86%56,652
Sep 1, 202524.3024.3023.7924.0624.062.82%32,103
Aug 29, 202523.4123.5223.3523.4023.40-1.64%8,882
Aug 28, 202524.0024.2423.4523.7923.45-0.08%12,295
Aug 27, 202523.6624.0523.6623.8123.460.63%8,516
Aug 26, 202523.8223.9523.5023.6623.32-0.21%8,682
Aug 25, 202524.0124.0823.6623.7123.36-0.13%6,199
Aug 22, 202523.6523.9723.6523.7423.390.34%2,682
Aug 21, 202523.5623.6623.3523.6623.310.42%1,592
Aug 20, 202523.7724.0123.5223.5623.22-0.72%8,211
Aug 19, 202523.3623.7323.3323.7323.381.76%4,112
Aug 18, 202523.8223.8223.3023.3222.98-0.85%4,074
Aug 15, 202523.7923.8623.4423.5223.18-1.26%5,921
Aug 14, 202523.9124.0823.7123.8223.470.55%8,494
Aug 13, 202523.4023.7523.3423.6923.350.30%4,272
Aug 12, 202523.5323.8023.5323.6223.280.81%2,583
Aug 11, 202523.8724.1023.4323.4323.09-1.22%7,032
Aug 8, 202523.6723.8723.6523.7223.381.24%5,440
Aug 7, 202523.4023.5723.3423.4323.090.04%6,867
Aug 6, 202523.3523.4823.1523.4223.08-0.51%7,160
Aug 5, 202523.1623.5923.1623.5423.201.90%6,596
Aug 4, 202523.6723.7623.0423.1022.76-2.74%25,648
Aug 1, 202523.9724.1423.4323.7523.40-1.74%11,639
Jul 31, 202524.4824.7524.1424.1723.82-3.55%16,125
Jul 30, 202524.6025.4524.3025.0624.701.29%19,762
Jul 29, 202524.4224.7424.4024.7424.381.10%12,115
Jul 28, 202524.5924.7024.1424.4724.110.74%8,662
Jul 25, 202524.4724.6124.1824.2923.94-1.06%4,824
Jul 24, 202524.5524.7324.4824.5524.19-0.12%12,419
Jul 23, 202524.5524.8524.4724.5824.221.40%32,520
Jul 22, 202523.5124.3423.5024.2423.892.49%14,161
Jul 21, 202523.8924.0123.6123.6523.30-1.00%39,373
Jul 18, 202524.1624.1923.8923.8923.54-0.58%9,024
Jul 17, 202523.8824.2023.7124.0323.683.18%15,032
Jul 16, 202523.4523.6423.2523.2922.95-1.10%13,999
Jul 15, 202523.7823.9623.5523.5523.21-0.84%21,044
Jul 14, 202523.7623.9523.3223.7523.406.36%95,114
Jul 11, 202522.8922.8922.2322.3322.00-1.80%28,257
Jul 10, 202522.6022.8722.1922.7422.411.84%29,220
Jul 9, 202522.5722.6622.2822.3322.00-1.33%8,870
Jul 8, 202522.3022.7822.2122.6322.301.25%6,723
Jul 7, 202522.7322.8422.2722.3522.03-2.49%30,016
Jul 4, 202522.9222.9222.5922.9222.590.84%14,497
Jul 3, 202522.9523.1722.6222.7322.40-0.66%35,537
Jul 2, 202522.6422.8922.5822.8822.551.24%17,745
Jul 1, 202522.0522.6321.8722.6022.273.06%12,240
Jun 30, 202521.9822.0021.8021.9321.610.05%16,340