The Kraft Heinz Company (SWX:KHC)
Switzerland · Delayed Price · Currency is CHF 18.41
0.00 (0.00%)
At close: Oct 2, 2026
SWX:KHC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | -4.59% | - |
| Sep 30, 2026 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -1.63% | - |
| Sep 29, 2026 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -0.14% | - |
| Sep 28, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - | - |
| Sep 25, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -0.90% | - |
| Sep 24, 2026 | 19.69 | 19.82 | 19.69 | 19.82 | 19.82 | 1.37% | 600 |
| Sep 23, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -2.37% | - |
| Sep 22, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -0.25% | - |
| Sep 21, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -1.11% | - |
| Sep 18, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | - |
| Sep 17, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.25% | - |
| Sep 16, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 2.03% | - |
| Sep 15, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - | - |
| Sep 14, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - | - |
| Sep 11, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.01% | - |
| Sep 10, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -1.02% | - |
| Sep 9, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - | - |
| Sep 8, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -1.11% | - |
| Sep 7, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -0.42% | 100 |
| Sep 4, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.61% | - |
| Sep 3, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.24 | -3.47% | - |
| Sep 2, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 20.97 | 1.82% | - |
| Sep 1, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.59 | - | - |
| Aug 31, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.59 | 3.36% | - |
| Aug 28, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 19.92 | 0.32% | - |
| Aug 27, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 19.86 | 1.95% | - |
| Aug 26, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.48 | -3.04% | - |
| Aug 25, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.09 | -0.87% | - |
| Aug 24, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.27 | 0.83% | - |
| Aug 21, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.10 | 0.52% | - |
| Aug 20, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.00 | 0.22% | - |
| Aug 19, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 19.95 | - | - |
| Aug 18, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 19.95 | - | - |
| Aug 17, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 19.95 | -1.17% | - |
| Aug 14, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.19 | 1.43% | - |
| Aug 13, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 19.90 | 1.65% | - |
| Aug 12, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.58 | -0.96% | - |
| Aug 11, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 19.77 | -0.57% | - |
| Aug 10, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.88 | -0.93% | - |
| Aug 7, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.07 | -0.17% | - |
| Aug 6, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.10 | -1.78% | - |
| Aug 5, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.47 | -2.39% | - |
| Aug 4, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 20.97 | 0.14% | - |
| Aug 3, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 20.94 | 0.52% | - |
| Jul 31, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 20.83 | -0.94% | - |
| Jul 30, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | 21.03 | -5.74% | - |
| Jul 29, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.31 | 1.96% | - |
| Jul 28, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 21.88 | 4.12% | - |
| Jul 27, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.01 | 2.18% | - |
| Jul 24, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.57 | - | - |