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

The Kraft Heinz Co (KHNZ.BE)

Compare
26.50
-1.50
(-5.36%)
At close: April 7 at 8:08:25 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202526.5026.5026.5026.5026.50-
Apr 4, 202527.5428.0027.5428.0028.0010
Apr 3, 202527.2027.2027.2027.2027.20-
Apr 2, 202528.0228.0228.0228.0228.02-
Apr 1, 202528.0528.0528.0528.0528.05-
Mar 31, 202527.7827.7827.7827.7827.78-
Mar 28, 202527.8127.8127.8127.8127.81-
Mar 27, 202527.3527.3527.3527.3527.35-
Mar 26, 202526.7826.7826.7826.7826.78-
Mar 25, 202526.8627.0026.8627.0027.00300
Mar 24, 202527.3027.3027.3027.3027.30-
Mar 21, 202527.4527.4527.4527.4527.45-
Mar 20, 202527.5127.5127.5127.5127.51-
Mar 19, 202527.8327.8327.8327.8327.83-
Mar 18, 202527.9527.9527.9527.9527.95-
Mar 17, 202527.6127.6127.6127.6127.61-
Mar 14, 202527.8027.8027.8027.8027.80-
Mar 13, 202527.6727.6727.6727.6727.67-
Mar 12, 202528.5028.5028.5028.5028.50-
Mar 11, 202529.6929.6928.8328.8328.831,730
Mar 10, 202529.4829.4829.4829.4829.48-
Mar 7, 2025 0.36 Dividend
Mar 7, 202528.6028.6028.6028.6028.60-
Mar 6, 202528.6228.6228.6228.6228.22-
Mar 5, 202529.2229.2229.2229.2228.81-
Mar 4, 202529.7629.7629.7629.7629.34-
Mar 3, 202529.4829.8029.4829.8029.3875
Feb 28, 202529.4129.4129.4129.4129.00-
Feb 27, 202529.1629.1629.1629.1628.75-
Feb 26, 202530.1530.1530.1530.1529.73-
Feb 25, 202529.8930.0329.8930.0329.6215
Feb 24, 202529.6129.6129.6129.6129.20-
Feb 21, 202528.6828.6828.6828.6828.28-
Feb 20, 202528.5328.5328.5328.5328.14-
Feb 19, 202527.8028.2327.8028.2327.83145
Feb 18, 202527.6928.0527.6928.0527.66100
Feb 17, 202527.5827.9427.5827.9427.55150
Feb 14, 202527.8127.8127.8127.8127.42-
Feb 13, 202527.3627.6827.3627.6827.3030
Feb 12, 202528.5728.5728.5728.5728.17-
Feb 11, 202528.0228.0228.0228.0227.63180
Feb 10, 202528.3428.3428.3428.3427.95-
Feb 7, 202527.9527.9527.9527.9527.56-
Feb 6, 202527.4727.6727.4727.6727.2910
Feb 5, 202527.4527.5027.4527.5027.1250
Feb 4, 202528.2928.2928.2928.2927.89-
Feb 3, 202528.8328.8628.8328.8628.4620
Jan 31, 202529.0029.0029.0029.0028.5966
Jan 30, 202528.5528.5528.5528.5528.15-
Jan 29, 202528.4028.5028.4028.5028.10100
Jan 28, 202528.8029.1728.8029.0328.62150
Jan 27, 202527.8227.8227.8227.8227.43-
Jan 24, 202527.7427.7427.7427.7427.35-
Jan 23, 202527.8727.9127.8727.9127.5110
Jan 22, 202528.1828.1828.1828.1827.79-
Jan 21, 202528.3028.4228.3028.4228.03150
Jan 20, 202528.4128.4128.4128.4128.01-
Jan 17, 202528.0728.0728.0728.0727.67-
Jan 16, 202527.9727.9727.9727.9727.58-
Jan 15, 202527.9227.9227.9227.9227.52-
Jan 14, 202528.0528.0528.0528.0527.65-
Jan 13, 202527.9527.9527.9527.9527.56-
Jan 10, 202528.9228.9228.9228.9228.52-
Jan 9, 202528.7028.7028.7028.7028.30-
Jan 8, 202528.8228.8228.8228.8228.41-
Jan 7, 202528.8428.9228.8428.9228.5225
Jan 6, 202529.7329.7329.7329.7329.31-
Jan 3, 202529.8829.8829.8829.8829.46-
Jan 2, 202529.6429.6429.6429.6429.22-
Dec 30, 202429.3829.3829.3829.3828.96-
Dec 27, 202429.3629.3629.3629.3628.95-
Dec 23, 202429.2529.2529.2529.2528.84-
Dec 20, 202429.0629.0629.0629.0628.6535
Dec 19, 202429.1529.1529.1529.1528.74-
Dec 18, 202429.7229.7229.7229.7229.30-
Dec 17, 202429.4329.6429.4329.6429.2210
Dec 16, 202430.2030.2030.2030.2029.7880
Dec 13, 202430.0030.0030.0030.0029.58-
Dec 12, 202429.6729.6729.6729.6729.26-
Dec 11, 202430.1530.1530.1530.1529.73-
Dec 10, 202430.0030.0030.0030.0029.59-
Dec 9, 202429.1729.6929.1729.6929.2850
Dec 6, 202429.1529.1529.1529.1528.74-
Dec 5, 202429.3629.3629.3629.3628.95-
Dec 4, 202429.8629.8629.8629.8629.45-
Dec 3, 202430.0530.0530.0530.0529.63-
Dec 2, 202430.1530.1530.1530.1529.73-
Nov 29, 2024 0.36 Dividend
Nov 29, 202430.0130.0130.0130.0129.60-
Nov 28, 202430.2830.2830.2830.2829.46-
Nov 27, 202430.4230.4230.4230.4229.60-
Nov 26, 202430.5030.5030.5030.5029.68-
Nov 25, 202430.3930.3930.3930.3929.56-
Nov 22, 202429.6429.6429.6429.6428.83-
Nov 21, 202429.2729.2729.2729.2728.48-
Nov 20, 202428.8428.8428.8428.8428.06-
Nov 19, 202429.1929.1929.0029.0028.2250
Nov 18, 202429.6429.6429.6429.6428.83-
Nov 15, 202430.0830.0830.0830.0829.27-
Nov 14, 202430.3830.3830.3830.3829.55-
Nov 13, 202430.0830.0830.0830.0829.27-
Nov 12, 202430.5830.5830.5830.5829.75-
Nov 11, 202430.7030.7030.7030.7029.88315
Nov 8, 202430.4330.4330.4330.4329.61-
Nov 7, 202431.0331.0331.0331.0330.20-
Nov 6, 202431.6331.6331.1431.1430.29100
Nov 5, 202430.5730.5730.5730.5729.74-
Nov 4, 202430.6430.6430.6430.6429.81-
Nov 1, 202430.6430.6430.6430.6429.81-
Oct 31, 202430.8030.8030.8030.8029.97-
Oct 30, 202432.0932.0932.0932.0931.22-
Oct 29, 202432.3332.3332.3332.3331.46-
Oct 28, 202432.0232.0232.0232.0231.16-
Oct 25, 202432.2632.2632.2632.2631.39-
Oct 24, 202432.7132.7132.7132.7131.82-
Oct 23, 202432.8532.8532.8532.8531.96-
Oct 22, 202432.6932.6932.6932.6931.81-
Oct 21, 202433.0333.0333.0333.0332.14-
Oct 18, 202433.0833.0833.0833.0832.18-
Oct 17, 202432.8332.8332.8332.8331.94-
Oct 16, 202432.7232.7232.7232.7231.84-
Oct 15, 202432.4132.4132.4132.4131.53-
Oct 14, 202432.1532.1532.1532.1531.28-
Oct 11, 202431.7631.7631.7631.7630.90-
Oct 10, 202431.5931.5931.5931.5930.74-
Oct 9, 202431.4331.4331.4331.4330.59-
Oct 8, 202431.4231.4231.4231.4230.57-
Oct 7, 202431.4431.4431.4431.4430.60-
Oct 4, 202430.9230.9230.9230.9230.08-
Oct 3, 202431.0331.0331.0331.0330.20-
Oct 2, 202431.6431.6431.6431.6430.78-
Oct 1, 202431.2631.2631.2631.2630.42-
Sep 30, 202431.7031.7031.3731.3730.52241
Sep 27, 202431.1731.2731.1731.2730.43190
Sep 26, 202430.9530.9530.9530.9530.12-
Sep 25, 202430.8830.8830.8830.8830.05-
Sep 24, 202431.1231.1231.1231.1230.28-
Sep 23, 202431.2631.2631.2631.2630.42-
Sep 20, 202431.2531.2531.2531.2530.40-
Sep 19, 202431.7531.7531.7531.7530.90-
Sep 18, 202431.5031.5031.5031.5030.64-
Sep 17, 202431.8931.8931.8931.8931.02-
Sep 16, 202431.9531.9531.9531.9531.09-
Sep 13, 202431.7631.7631.7631.7630.90-
Sep 12, 202431.8931.8931.8931.8931.02-
Sep 11, 202431.9631.9631.9631.9631.10-
Sep 10, 202432.5332.5332.5332.5331.65-
Sep 9, 202432.2832.4032.2832.4031.53100
Sep 6, 202432.5132.5132.5132.5131.63-
Sep 5, 202432.4632.4632.4632.4631.58-
Sep 4, 202432.1232.1232.1232.1231.25-
Sep 3, 202431.7331.7331.7331.7330.87-
Sep 2, 202431.8531.8531.8531.8530.99-
Aug 30, 2024 0.36 Dividend
Aug 30, 202431.6131.6131.6131.6130.76-
Aug 29, 202431.7831.9731.7831.9730.7250
Aug 28, 202432.0032.0032.0032.0030.74-
Aug 27, 202432.0832.0832.0832.0830.82-
Aug 26, 202431.9831.9831.9831.9830.73-
Aug 23, 202431.8931.8931.8931.8930.64-
Aug 22, 202431.7431.7431.7431.7430.50-
Aug 21, 202431.6731.7231.6731.7230.473
Aug 20, 202431.8731.8731.8731.8730.62-
Aug 19, 202431.3231.6331.3231.6330.394
Aug 16, 202431.0931.1831.0131.0129.80112
Aug 15, 202431.3031.3031.3031.3030.07-
Aug 14, 202431.4031.4031.4031.4030.17-
Aug 13, 202431.2031.2031.2031.2029.98-
Aug 12, 202432.2132.2132.2132.2130.94-
Aug 9, 202432.1632.1632.1632.1630.90-
Aug 8, 202431.5131.5131.5131.5130.28-
Aug 7, 202431.9431.9431.9431.9430.69-
Aug 6, 202432.2832.2832.2832.2831.02-
Aug 5, 202432.6332.6532.6332.6531.3742
Aug 2, 202432.6532.6532.6532.6531.37-
Aug 1, 202432.1532.1532.1532.1530.89-
Jul 31, 202431.1531.1531.1531.1529.93-
Jul 30, 202430.8930.8930.8930.8929.68-
Jul 29, 202430.8030.8030.8030.8029.59-
Jul 26, 202430.7030.7030.7030.7029.50-
Jul 25, 202430.4630.4630.4630.4629.27-
Jul 24, 202430.2730.2730.2730.2729.09-
Jul 23, 202430.0530.0530.0530.0528.87-
Jul 22, 202430.3530.3530.3530.3529.17-
Jul 19, 202430.8030.8030.8030.8029.59-
Jul 18, 202430.9530.9530.9530.9529.74-
Jul 17, 202430.0130.0130.0130.0128.84-
Jul 16, 202429.6629.6629.6629.6628.49-
Jul 15, 202429.5029.5029.5029.5028.35-
Jul 12, 202429.5929.5929.5929.5928.43-
Jul 11, 202429.3929.3929.1229.1227.98120
Jul 10, 202429.4429.4429.4429.4428.29-
Jul 9, 202429.6129.6129.6129.6128.45-
Jul 8, 202429.5729.5729.5729.5728.41-
Jul 5, 202429.8229.8229.8229.8228.65-
Jul 4, 202429.8129.8129.8129.8128.64-
Jul 3, 202429.7529.7529.7529.7528.59-
Jul 2, 202429.6029.6029.6029.6028.4450
Jul 1, 202429.9929.9929.9929.9928.81-
Jun 28, 202430.1130.2530.1130.2529.0620
Jun 27, 202430.1330.1330.1330.1328.95-
Jun 26, 202430.6530.6530.6530.6529.44-
Jun 25, 202430.9830.9830.9830.9829.76-
Jun 24, 202430.7330.7330.7330.7329.53-
Jun 21, 202430.4930.5730.4930.5729.37160
Jun 20, 202430.5530.5530.5530.5529.35-
Jun 19, 202430.3430.3430.3430.3429.15-
Jun 18, 202430.6330.6330.6330.6329.43-
Jun 17, 202430.1930.1930.1930.1929.01-
Jun 14, 202430.3130.4830.3130.4829.29300
Jun 13, 202430.3130.3130.3030.3029.11100
Jun 12, 202431.2631.2631.2631.2630.04-
Jun 11, 202431.1131.1131.1131.1129.90-
Jun 10, 202432.0032.0032.0032.0030.75160
Jun 7, 202431.7031.7031.7031.7030.46-
Jun 6, 2024 0.36 Dividend
Jun 6, 202431.4531.4531.4531.4530.22-
Jun 5, 202432.7332.7332.7332.7331.06-
Jun 4, 202432.0932.0932.0932.0930.46-
Jun 3, 202432.5132.5132.5132.5130.86-
May 31, 202432.0432.0432.0432.0430.41-
May 30, 202431.9232.2031.9232.2030.56122
May 29, 202432.1732.1732.1732.1730.54-
May 28, 202432.8732.8732.8732.8731.20-
May 27, 202432.9232.9232.9232.9231.25-
May 24, 202433.0933.0933.0633.0631.38120
May 23, 202433.4133.4133.4133.4131.71-
May 22, 202433.3233.3233.3233.3231.62-
May 21, 202432.9532.9532.9532.9531.27-
May 20, 202433.0433.0433.0433.0431.36-
May 17, 202433.1333.1333.1333.1331.45-
May 16, 202433.0233.0233.0233.0231.34-
May 15, 202433.3733.4733.3733.4731.7615
May 14, 202433.5033.5033.5033.5031.79-
May 13, 202433.5833.5833.5833.5831.87-
May 10, 202433.1433.1433.1433.1431.45-
May 9, 202433.2633.2633.2633.2631.57-
May 8, 202433.2233.2233.2233.2231.53-
May 7, 202433.1533.1533.1533.1531.46-
May 6, 202433.7433.8733.7433.8732.1510
May 3, 202434.1534.1534.1534.1532.41-
May 2, 202434.0134.0134.0134.0132.27-
Apr 30, 202436.0136.0136.0136.0134.18-
Apr 29, 202435.5435.5435.5435.5433.73-
Apr 26, 202435.5935.6335.5935.6333.8225
Apr 25, 202436.1536.1536.1536.1534.30-
Apr 24, 202435.3035.3035.3035.3033.50-
Apr 23, 202435.7635.7635.7635.7633.93-
Apr 22, 202435.4035.4035.4035.4033.59-
Apr 19, 202434.6834.6834.6834.6832.91-
Apr 18, 202434.5134.5134.5134.5132.75-
Apr 17, 202434.3834.3834.3834.3832.63-
Apr 16, 202434.0834.0834.0834.0832.34-
Apr 15, 202433.7233.7233.7233.7232.01-
Apr 12, 202434.0934.0934.0934.0932.35-
Apr 11, 202434.2034.2034.2034.2032.46-
Apr 10, 202434.1734.1734.1734.1732.43-
Apr 9, 202434.0334.0334.0334.0332.30-
Apr 8, 202434.0634.0634.0634.0632.33-