The Kraft Heinz Co (KHNZ.MU)

Munich - Munich Delayed Price. Currency in EUR

Add to watchlist

31.22

-0.69

(-2.16%)

As of 08:02AM CEST. Market open.

Time Period:

Jun 11, 2023 - Jun 11, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 11, 2024	31.22	31.22	31.22	31.22	31.22	300
Jun 10, 2024	31.91	31.91	31.91	31.91	31.91	-
Jun 07, 2024	31.70	31.70	31.70	31.70	31.70	-
Jun 06, 2024	31.60	31.60	31.60	31.60	31.60	-
Jun 06, 2024	0.4 Dividend
Jun 05, 2024	32.73	32.73	32.73	32.73	32.33	-
Jun 04, 2024	32.24	32.24	32.24	32.24	31.85	-
Jun 03, 2024	32.56	32.56	32.56	32.56	32.17	-
May 31, 2024	32.08	32.13	32.06	32.06	31.67	300
May 30, 2024	32.08	32.08	32.08	32.08	31.69	-
May 29, 2024	32.33	32.33	32.33	32.33	31.94	-
May 28, 2024	33.08	33.08	33.08	33.08	32.68	-
May 27, 2024	33.08	33.08	33.08	33.08	32.68	-
May 24, 2024	33.25	33.25	33.25	33.25	32.84	-
May 23, 2024	33.41	33.41	33.41	33.41	33.00	-
May 22, 2024	33.33	33.40	33.33	33.40	32.99	30
May 21, 2024	33.08	33.08	33.08	33.08	32.68	-
May 20, 2024	33.15	33.15	33.08	33.08	32.68	151
May 17, 2024	33.13	33.44	33.13	33.44	33.03	130
May 16, 2024	33.14	33.14	33.08	33.08	32.68	50
May 15, 2024	33.53	33.53	33.53	33.53	33.12	-
May 14, 2024	33.58	33.58	33.58	33.58	33.17	-
May 13, 2024	33.58	33.58	33.58	33.58	33.17	-
May 10, 2024	33.21	33.21	33.21	33.21	32.80	-
May 09, 2024	33.38	33.38	33.21	33.21	32.80	40
May 08, 2024	33.22	33.38	33.22	33.38	32.97	500
May 07, 2024	33.21	33.21	33.21	33.21	32.80	-
May 06, 2024	33.90	33.90	32.99	32.99	32.59	1,130
May 03, 2024	34.21	34.21	34.21	34.21	33.79	-
May 02, 2024	34.20	34.20	34.20	34.20	33.78	-
Apr 30, 2024	36.01	36.10	35.78	36.10	35.66	505
Apr 29, 2024	35.72	35.72	35.72	35.72	35.29	-
Apr 26, 2024	35.76	35.76	35.76	35.76	35.32	-
Apr 25, 2024	36.15	36.15	36.15	36.15	35.70	-
Apr 24, 2024	35.49	35.49	35.49	35.49	35.05	-
Apr 23, 2024	35.78	35.78	35.78	35.78	35.34	-
Apr 22, 2024	35.38	35.78	35.38	35.78	35.34	50
Apr 19, 2024	34.68	34.68	34.68	34.68	34.26	-
Apr 18, 2024	34.51	34.58	34.51	34.58	34.15	15
Apr 17, 2024	34.40	34.40	34.31	34.31	33.89	300
Apr 16, 2024	34.08	34.08	34.08	34.08	33.67	-
Apr 15, 2024	33.89	33.89	33.89	33.89	33.48	-
Apr 12, 2024	34.06	34.06	34.06	34.06	33.65	65
Apr 11, 2024	34.26	34.26	34.26	34.26	33.85	-
Apr 10, 2024	34.20	34.26	34.20	34.26	33.85	623
Apr 09, 2024	34.20	34.20	34.20	34.20	33.78	-
Apr 08, 2024	34.23	34.23	34.23	34.23	33.81	-
Apr 05, 2024	34.51	34.51	34.51	34.51	34.08	-
Apr 04, 2024	34.54	34.54	34.54	34.54	34.12	-
Apr 03, 2024	34.54	34.54	34.54	34.54	34.12	-
Apr 02, 2024	34.40	34.40	34.40	34.40	33.98	-
Mar 28, 2024	33.60	33.60	33.60	33.60	33.18	-
Mar 27, 2024	33.55	33.55	33.51	33.51	33.11	500
Mar 26, 2024	33.28	33.28	33.28	33.28	32.87	-
Mar 25, 2024	33.03	33.03	33.03	33.03	32.63	-
Mar 22, 2024	32.81	32.81	32.80	32.80	32.40	500
Mar 21, 2024	32.35	32.35	32.35	32.35	31.95	-
Mar 20, 2024	32.35	32.35	32.35	32.35	31.95	-
Mar 19, 2024	32.05	32.05	32.05	32.05	31.66	-
Mar 18, 2024	31.56	31.56	31.56	31.56	31.17	-
Mar 15, 2024	31.66	31.66	31.56	31.56	31.17	325
Mar 14, 2024	31.69	31.69	31.69	31.69	31.31	-
Mar 13, 2024	31.75	31.75	31.75	31.75	31.36	-
Mar 12, 2024	31.93	31.93	31.93	31.93	31.54	-
Mar 11, 2024	31.74	31.74	31.74	31.74	31.35	-
Mar 08, 2024	31.60	31.60	31.60	31.60	31.22	-
Mar 07, 2024	32.28	32.28	32.28	32.28	31.88	-
Mar 07, 2024	0.4 Dividend
Mar 06, 2024	32.45	32.45	32.45	32.45	31.66	-
Mar 05, 2024	32.46	32.46	32.46	32.46	31.66	-
Mar 04, 2024	32.63	32.63	32.63	32.63	31.83	-
Mar 01, 2024	32.63	32.63	32.63	32.63	31.83	-
Feb 29, 2024	32.85	32.85	32.85	32.85	32.05	-
Feb 28, 2024	32.99	32.99	32.90	32.90	32.09	20
Feb 27, 2024	33.15	33.15	32.99	32.99	32.19	713
Feb 26, 2024	33.33	33.33	33.15	33.15	32.35	220
Feb 23, 2024	33.61	33.61	33.61	33.61	32.79	-
Feb 22, 2024	33.32	33.32	33.32	33.32	32.51	-
Feb 21, 2024	32.95	32.95	32.95	32.95	32.15	-
Feb 20, 2024	32.49	32.49	32.49	32.49	31.70	-
Feb 19, 2024	32.37	32.37	32.37	32.37	31.58	-
Feb 16, 2024	32.40	32.40	32.40	32.40	31.61	-
Feb 15, 2024	31.87	31.87	31.87	31.87	31.09	-
Feb 14, 2024	33.68	33.68	31.60	31.60	30.83	100
Feb 13, 2024	33.67	33.67	33.67	33.67	32.84	-
Feb 12, 2024	33.47	33.61	33.47	33.61	32.79	300
Feb 09, 2024	33.90	33.90	33.90	33.90	33.07	-
Feb 08, 2024	33.84	33.90	33.84	33.90	33.07	450
Feb 07, 2024	34.67	34.67	34.67	34.67	33.83	-
Feb 06, 2024	34.69	34.69	34.69	34.69	33.85	-
Feb 05, 2024	34.78	34.78	34.78	34.78	33.94	-
Feb 02, 2024	34.65	34.78	34.65	34.78	33.93	20
Feb 01, 2024	34.53	34.53	34.53	34.53	33.68	-
Jan 31, 2024	34.44	34.44	34.44	34.44	33.59	-
Jan 30, 2024	34.44	34.44	34.44	34.44	33.59	-
Jan 29, 2024	34.31	34.44	34.31	34.44	33.59	410
Jan 26, 2024	34.39	34.39	34.39	34.39	33.55	-
Jan 25, 2024	33.81	33.81	33.81	33.81	32.98	-
Jan 24, 2024	34.13	34.13	33.81	33.81	32.98	205
Jan 23, 2024	33.76	33.76	33.76	33.76	32.94	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,069.76+62.76(+0.29%)

S&P 5005,360.79+13.80(+0.26%)

DOW38,868.04+69.05(+0.18%)

CAD/USD0.7261-0.0010(-0.13%)

CRUDE OIL77.40-0.34(-0.44%)

Bitcoin CAD92,713.51-2,749.95(-2.88%)

The Kraft Heinz Co (KHNZ.MU)

S&P/TSX
22,069.76
+62.76(+0.29%)

S&P 500
5,360.79
+13.80(+0.26%)

DOW
38,868.04
+69.05(+0.18%)

CAD/USD
0.7261
-0.0010(-0.13%)

CRUDE OIL
77.40
-0.34(-0.44%)

Bitcoin CAD
92,713.51
-2,749.95(-2.88%)