Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Vienna - Delayed Quote EUR

The Kraft Heinz Company (KHC.VI)

Compare
27.64
-0.38
(-1.36%)
At close: April 4 at 5:32:16 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202527.8227.8627.5527.6427.64363
Apr 3, 202527.2828.0227.2428.0228.02-
Apr 2, 202528.2028.2027.9527.9527.95100
Apr 1, 202528.2028.4128.0828.0828.08-
Mar 31, 202527.8628.2727.8628.2728.27-
Mar 28, 202527.8528.0727.8527.9227.92-
Mar 27, 202527.5427.9227.5427.6827.68340
Mar 26, 202527.0627.3927.0027.3927.39-
Mar 25, 202527.0627.0626.9827.0027.001,000
Mar 24, 202527.1927.1926.8826.9526.95-
Mar 21, 202527.5627.5627.4427.4727.47-
Mar 20, 202527.5027.7827.5027.5827.58340
Mar 19, 202527.9227.9727.4527.4527.4535
Mar 18, 202528.1028.1627.9627.9627.96-
Mar 17, 202527.8228.1127.6728.0828.08340
Mar 14, 202528.0828.0827.6527.8827.88-
Mar 13, 202528.1228.1227.9227.9227.92-
Mar 12, 202528.6328.6327.8327.8327.83-
Mar 11, 202529.5729.5728.7828.7828.78-
Mar 10, 202529.5630.5029.5530.4030.40340
Mar 7, 2025 0.36 Dividend
Mar 7, 202528.5529.6128.4529.6129.61-
Mar 6, 202528.8528.8528.8528.8528.45-
Mar 5, 202529.1829.1828.7428.8528.45680
Mar 4, 202529.5830.2729.5829.9529.531,700
Mar 3, 202529.6829.6829.3629.6729.26340
Feb 28, 202529.3729.7529.3729.5729.16-
Feb 27, 202529.3029.4429.2229.4429.03-
Feb 26, 202530.0830.0829.2629.2628.85-
Feb 25, 202529.9930.3129.9730.3129.88680
Feb 24, 202529.7530.2129.5830.2129.79340
Feb 21, 202528.7929.3628.7929.3628.96-
Feb 20, 202528.5628.6728.5128.6728.27-
Feb 19, 202528.0528.3428.0528.3427.95-
Feb 18, 202527.9528.0127.4828.0127.62340
Feb 17, 202527.7727.8727.7727.8227.43340
Feb 14, 202527.9428.0127.8227.8227.43-
Feb 13, 202527.5327.7927.0927.7927.40-
Feb 12, 202528.5928.6926.6027.5827.201,360
Feb 11, 202528.2028.2928.0528.2927.90-
Feb 10, 202528.4228.4228.0128.0127.62-
Feb 7, 202527.9528.1327.9528.1327.74-
Feb 6, 202527.7127.9227.7127.8527.4615
Feb 5, 202527.6727.7527.3327.3326.95505
Feb 4, 202528.3328.3327.6927.6927.31340
Feb 3, 202528.9828.9828.5928.6528.2545
Jan 31, 202529.0229.1628.9028.9228.52468
Jan 30, 202528.6728.6728.6028.6528.25200
Jan 29, 202528.5928.6128.4528.6128.2125
Jan 28, 202528.9629.0128.5628.5628.16-
Jan 27, 202528.0128.8228.0128.8228.42-
Jan 24, 202527.9127.9227.7027.9227.54100
Jan 23, 202528.0028.0727.9427.9427.55100
Jan 22, 202528.3128.3328.0828.0827.70-
Jan 21, 202528.4528.5828.3328.5228.12168
Jan 20, 202528.5328.6228.5328.6028.20-
Jan 17, 202528.1828.4028.1628.4028.01-
Jan 16, 202527.9827.9827.7227.8327.45-
Jan 15, 202527.9527.9827.7627.7627.38-
Jan 14, 202528.1128.1727.8527.8727.48-
Jan 13, 202528.0228.3327.9128.3327.93-
Jan 10, 202529.0929.0928.0028.0027.61-
Jan 9, 202528.8328.9228.8328.9228.52-
Jan 8, 202528.8829.0028.8128.8128.41-
Jan 7, 202528.9429.0028.8529.0028.60-
Jan 6, 202529.8029.8029.4729.4829.07-
Jan 3, 202530.0230.0229.9229.9229.50-
Jan 2, 202529.7630.0229.7330.0229.60-
Dec 30, 202429.5029.5029.2429.2428.83-
Dec 27, 202429.4129.4729.1929.4729.06-
Dec 23, 202429.3029.4529.1729.1728.76314
Dec 20, 202429.0729.2428.9729.2428.83-
Dec 19, 202429.1329.2629.0229.2628.85-
Dec 18, 202429.7929.8128.9929.2628.86314
Dec 17, 202429.5329.6729.4529.6729.26-
Dec 16, 202430.2030.2029.8529.8529.44-
Dec 13, 202430.0730.3729.9730.3729.95-
Dec 12, 202429.7230.1129.7230.1129.69-
Dec 11, 202430.1630.1630.0530.0529.63-
Dec 10, 202430.0730.2030.0630.2029.78-
Dec 9, 202429.2330.1129.2330.1129.69-
Dec 6, 202429.3429.3429.1829.2428.83-
Dec 5, 202429.4229.5029.0529.0528.65-
Dec 4, 202430.0230.0229.5729.5729.16-
Dec 3, 202430.1130.1129.9930.0829.66-
Dec 2, 202430.3330.4530.1030.1029.69-
Nov 29, 2024 0.36 Dividend
Nov 29, 202429.9430.4229.9430.4230.00-
Nov 28, 202430.3530.3530.0830.3529.54-
Nov 27, 202430.6130.6130.3430.3429.53-
Nov 26, 202430.5830.6530.4330.4329.6148
Nov 25, 202430.4230.7630.4230.7629.93-
Nov 22, 202429.7430.1529.7430.1529.34125
Nov 21, 202429.3329.5729.2529.5728.77-
Nov 20, 202429.0029.3029.0029.3028.51-
Nov 19, 202429.2229.3829.0729.1128.33-
Nov 18, 202429.6529.6829.3729.5928.80-
Nov 15, 202430.0830.6929.0929.0928.31314
Nov 14, 202430.4730.6130.3330.3329.51-
Nov 13, 202430.1930.2530.0230.2529.4440
Nov 12, 202430.6730.6730.2830.2829.47-
Nov 11, 202430.8831.0230.8330.8330.00-
Nov 8, 202430.6130.7030.4630.7029.88-
Nov 7, 202431.1931.2230.7530.7529.92-
Nov 6, 202431.6731.6731.3931.3930.55-
Nov 5, 202430.6930.7530.5530.6729.85-
Nov 4, 202430.7830.7930.6130.6129.79-
Nov 1, 202430.8630.9730.8230.9730.13-
Oct 31, 202431.0531.0830.8531.0830.25-
Oct 30, 202432.3532.3530.6530.9430.111,570
Oct 29, 202432.4932.5332.3332.3331.46-
Oct 28, 202431.9732.4031.9732.4031.53-
Oct 25, 202432.2832.2832.2232.2831.41-
Oct 24, 202432.8932.8932.6532.6531.77-
Oct 23, 202433.0133.0432.7332.8331.95-
Oct 22, 202432.8533.0632.6633.0632.17-
Oct 21, 202433.0633.2432.9232.9232.04304
Oct 18, 202433.1133.2332.8833.2332.34-
Oct 17, 202432.7833.1732.7633.0732.18586
Oct 16, 202432.7932.8532.6732.8231.94-
Oct 15, 202432.4032.9032.3532.9032.01-
Oct 14, 202432.2132.2432.1532.1731.30-
Oct 11, 202431.9032.0631.7932.0631.20-
Oct 10, 202431.7231.8431.7231.8430.98-
Oct 9, 202431.6631.6931.5631.6930.84-
Oct 8, 202431.1631.5831.1631.5830.73-
Oct 7, 202431.5531.6331.5131.5130.66-
Oct 4, 202430.9531.3130.9531.3130.47-
Oct 3, 202431.1531.1630.7530.9730.14-
Oct 2, 202431.9631.9631.0731.0730.24-
Oct 1, 202431.5531.8431.5331.8430.98314
Sep 30, 202431.6031.7331.4331.4330.59-
Sep 27, 202431.3331.9231.2431.9231.07-
Sep 26, 202431.0031.0430.9531.0130.18332
Sep 25, 202431.0531.1231.0331.1030.27-
Sep 24, 202431.2731.2731.0631.1930.36-
Sep 23, 202431.3931.5231.3131.4830.63-
Sep 20, 202431.4531.6231.2931.2930.45-
Sep 19, 202431.6331.6631.4231.4230.58-
Sep 18, 202431.5331.7531.3531.7530.90-
Sep 17, 202432.0432.0431.8432.0131.16100
Sep 16, 202432.1332.1731.9231.9231.07-
Sep 13, 202431.7432.0131.6932.0131.16-
Sep 12, 202431.9631.9631.6731.6730.82-
Sep 11, 202432.2232.2231.8831.8831.02-
Sep 10, 202432.6532.7132.4932.4931.61-
Sep 9, 202432.4432.6932.3132.6931.82-
Sep 6, 202432.5832.6232.4732.5631.68-
Sep 5, 202432.5232.7632.4532.7631.88-
Sep 4, 202432.1232.4932.1232.4931.62-
Sep 3, 202432.1032.1731.8131.9331.08-
Sep 2, 202431.9132.0331.9131.9831.12-
Aug 30, 2024 0.36 Dividend
Aug 30, 202431.6031.9631.5231.9631.10-
Aug 29, 202431.9431.9431.9431.9430.70-
Aug 28, 202432.2432.2431.9431.9430.70-
Aug 27, 202432.5232.5231.9531.9530.71-
Aug 26, 202432.0932.4232.0932.4231.15-
Aug 23, 202431.7232.1331.7231.9830.73-
Aug 22, 202431.6631.9531.6631.8230.57-
Aug 21, 202431.7731.8231.7431.7530.516
Aug 20, 202431.8931.9831.7531.8330.596
Aug 19, 202431.3831.7631.3831.7630.525
Aug 16, 202431.3231.5631.1431.5630.326
Aug 15, 202431.6831.6831.3231.3230.10-
Aug 14, 202431.5231.5231.3931.4130.18-
Aug 13, 202431.4331.5031.0931.5030.27332
Aug 12, 202431.8832.0531.4531.4530.23-
Aug 9, 202431.7432.2831.7432.2530.99-
Aug 8, 202431.5332.2831.5332.2831.02-
Aug 7, 202432.0832.2931.9332.2931.03632
Aug 6, 202432.3732.3732.0832.0830.83-
Aug 5, 202432.9233.0031.8931.8930.643,169
Aug 2, 202432.6133.0232.4332.5231.25100
Aug 1, 202432.4232.6032.4232.6031.33-
Jul 31, 202431.3732.6031.1932.6031.33664
Jul 30, 202430.9031.1830.9031.1829.97-
Jul 29, 202430.8930.9130.7530.8229.62-
Jul 26, 202430.7530.8930.7130.8029.6017
Jul 25, 202430.4730.8530.4730.8529.65-
Jul 24, 202430.3430.4230.3330.3629.17-
Jul 23, 202430.2430.3330.2430.2829.10-
Jul 22, 202430.6230.6230.2830.2829.10-
Jul 19, 202430.9230.9930.5430.5429.35-
Jul 18, 202431.0931.5030.7831.5030.27-
Jul 17, 202430.1530.5330.1030.5329.34-
Jul 16, 202429.6730.0129.6130.0128.84-
Jul 15, 202429.5829.6629.3529.6628.50-
Jul 12, 202429.6229.6829.6029.6028.45-
Jul 11, 202429.6429.6429.1529.5128.36-
Jul 10, 202429.6029.6029.4229.5528.39-
Jul 9, 202429.6029.6829.5629.5628.40-
Jul 8, 202429.6529.7429.5829.5828.43-
Jul 5, 202429.9929.9929.4729.4728.32-
Jul 4, 202429.8929.8929.8929.8928.72-
Jul 3, 202429.8529.8829.6129.6128.46100
Jul 2, 202430.1830.1829.7329.7328.56100
Jul 1, 202430.0630.0629.9929.9928.81-
Jun 28, 202430.2530.2530.0730.0728.90166
Jun 27, 202430.3330.3330.1530.1528.97-
Jun 26, 202431.2131.2130.3530.3529.17-
Jun 25, 202430.9830.9830.8630.8629.66-
Jun 24, 202430.7630.9430.7630.9429.74-
Jun 21, 202430.5530.7830.5530.6429.44297
Jun 20, 202430.5830.5830.4130.4129.22-
Jun 19, 202431.3831.3830.7330.7329.53-
Jun 18, 202430.7530.7530.4530.4529.26-
Jun 17, 202430.2730.5230.2730.5229.33-
Jun 14, 202430.3430.3430.3130.3129.13-
Jun 13, 202430.9230.9230.2330.2329.04235
Jun 12, 202431.3031.3030.6330.6329.43-
Jun 11, 202431.1731.3031.1731.3030.08-
Jun 10, 202431.9531.9531.1431.1429.92-
Jun 7, 202431.8231.9131.8231.9130.66-
Jun 6, 2024 0.36 Dividend
Jun 6, 202431.8831.8831.2131.6630.42417
Jun 5, 202432.4032.4032.4032.4030.75-
Jun 4, 202432.3232.4032.3232.4030.7514
Jun 3, 202432.6732.6732.3532.3530.70-
May 31, 202432.0232.2232.0232.2230.58-
May 30, 202432.1532.1532.0132.0130.38-
May 29, 202432.7132.7132.2332.2330.59181
May 28, 202433.1533.1532.4332.4330.7830
May 27, 202433.2833.2833.1933.1931.51-
May 24, 202433.0533.2133.0533.2131.51-
May 23, 202433.5733.5733.3033.3031.60297
May 22, 202433.4833.4833.3933.3931.69-
May 21, 202433.1333.1333.0533.0531.37-
May 20, 202433.2233.2233.1933.1931.50-
May 17, 202433.4133.4133.0433.0431.36297
May 16, 202433.3133.3133.2233.2231.52-
May 15, 202433.5633.5633.1433.1431.45-
May 14, 202433.8433.8433.6333.6331.92-
May 13, 202433.6933.6933.6533.6531.94-
May 10, 202433.2133.3633.2133.3631.66-
May 9, 202433.4733.4733.2533.2531.56-
May 8, 202433.3133.4733.3133.4731.77103
May 7, 202433.2333.2333.1633.1631.47-
May 6, 202433.8133.8133.0833.0831.40-
May 3, 202434.1134.1133.8133.8132.09-
May 2, 202434.0434.3834.0434.2232.4815
Apr 30, 202435.9935.9935.8935.8934.06100
Apr 29, 202435.7235.7635.7235.7633.94-
Apr 26, 202435.6635.7635.6635.7633.9330
Apr 25, 202435.9635.9635.7235.7233.91-
Apr 24, 202435.5135.7735.5135.7733.95-
Apr 23, 202435.7935.7935.6935.6933.88-
Apr 22, 202435.1535.7035.1535.7033.88-
Apr 19, 202434.0435.0734.0435.0733.28-
Apr 18, 202434.5334.5334.4134.4132.66-
Apr 17, 202434.4434.4434.2934.2932.55-
Apr 16, 202434.1734.3534.1734.3532.60-
Apr 15, 202433.8834.0133.8834.0132.27-
Apr 12, 202434.1134.1134.0134.0132.28-
Apr 11, 202434.2734.2734.0334.0332.30-
Apr 10, 202434.2234.2234.0034.1832.4460
Apr 9, 202434.1234.1534.1234.1532.41-
Apr 8, 202434.1334.1334.1134.1132.37-
Apr 5, 202434.4234.4234.2834.2832.54-
Apr 4, 202434.4734.5234.4734.5232.76-

Related Tickers

1PG.F Pfleiderer Group Spolka Akcyjna
4.5100
-3.63%
 
KRZA.F Kerry Group plc
98.50
+7.65%
 
MALG Microalliance Group Inc.
1.2500
0.00%
 
ZAM.L Zambeef Products PLC
4.7000
-6.00%
 
VEZ.SG Veganz Group AG
8.00
+4.44%
 
BN.VI Danone S.A.
73.44
+0.80%
 
VEGI.CN Boosh Plant-Based Brands Inc.
0.0050
0.00%
 
WNX.AX Wellnex Life Limited
0.3500
-2.78%
 
0A20.IL Beyond Meat, Inc.
2.4900
-3.49%
 
VGGIF Boosh Plant-Based Brands Inc.
0.0026
0.00%