Kraft Heinz

KHC
🏛️ germany →
21.85
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 31.54 31.58 31.46 31.58 0.0M
2021-12-29 31.60 31.77 31.58 31.63 0.0M
2021-12-28 31.19 31.59 31.17 31.56 0.0M
2021-12-27 31.07 31.22 30.94 31.15 0.0M
2021-12-23 30.91 31.19 30.90 31.14 0.0M
2021-12-22 30.98 31.01 30.84 31.00 0.0M
2021-12-21 31.58 31.58 31.11 31.12 0.0M
2021-12-20 31.50 31.50 30.90 31.02 0.0M
2021-12-17 31.60 31.89 31.59 31.89 0.0M
2021-12-16 30.92 31.69 30.67 31.69 0.0M
2021-12-15 30.80 30.95 30.68 30.93 0.0M
2021-12-14 30.57 31.09 30.39 31.09 0.0M
2021-12-13 30.28 30.42 30.24 30.42 0.0M
2021-12-10 29.54 29.88 29.45 29.86 0.0M
2021-12-09 29.47 29.54 29.20 29.54 0.0M
2021-12-08 30.54 30.62 29.37 29.40 0.0M
2021-12-07 30.40 30.65 30.39 30.62 0.0M
2021-12-06 29.98 30.51 29.81 30.51 0.0M
2021-12-03 29.46 29.70 29.37 29.62 0.0M
2021-12-02 29.36 29.47 29.06 29.47 0.0M
2021-12-01 29.94 29.99 29.50 29.50 0.0M
2021-11-30 30.34 30.41 30.02 30.02 0.0M
2021-11-29 31.21 31.21 30.50 30.50 0.0M
2021-11-26 31.30 31.30 30.72 30.77 0.0M
2021-11-25 31.38 31.45 31.38 31.41 0.0M
2021-11-24 31.45 31.51 31.21 31.21 0.0M
2021-11-23 31.50 31.96 31.50 31.93 0.0M
2021-11-22 31.38 31.66 31.30 31.66 0.0M
2021-11-19 31.14 31.39 30.93 31.20 0.0M
2021-11-18 31.80 31.81 30.92 30.92 0.0M
2021-11-17 32.69 32.76 32.35 32.35 0.0M
2021-11-16 33.00 33.12 32.82 32.93 0.0M
2021-11-15 32.38 32.97 32.36 32.97 0.0M
2021-11-12 32.52 32.78 32.48 32.63 0.0M
2021-11-11 32.57 32.80 32.47 32.57 0.0M
2021-11-10 32.10 32.58 32.10 32.49 0.0M
2021-11-09 32.00 32.18 32.00 32.09 0.0M
2021-11-08 32.79 32.86 32.12 32.15 0.0M
2021-11-05 32.21 32.83 32.08 32.81 0.0M
2021-11-04 32.23 32.39 32.00 32.00 0.0M
2021-11-03 31.93 32.16 31.92 32.16 0.0M
2021-11-02 31.59 32.02 31.50 32.02 0.0M
2021-11-01 31.10 31.56 31.01 31.52 0.0M
2021-10-29 31.12 31.29 31.09 31.15 0.0M
2021-10-28 31.39 31.48 30.76 30.79 0.0M
2021-10-27 31.60 31.88 30.67 30.92 0.0M
2021-10-26 31.19 31.67 31.00 31.67 0.0M
2021-10-25 31.20 31.35 31.19 31.30 0.0M
2021-10-22 31.22 31.34 31.20 31.32 0.0M
2021-10-21 31.53 31.82 31.10 31.10 0.0M
2021-10-20 31.53 31.75 31.52 31.69 0.0M
2021-10-19 31.68 31.71 31.26 31.27 0.0M
2021-10-18 32.21 32.21 31.73 31.81 0.0M
2021-10-15 32.00 32.16 31.80 31.80 0.0M
2021-10-14 31.79 32.11 31.78 32.11 0.0M
2021-10-13 31.73 31.94 31.73 31.83 0.0M
2021-10-12 31.80 32.01 31.70 32.01 0.0M
2021-10-11 31.80 32.17 31.64 31.92 0.0M
2021-10-08 32.07 32.13 31.89 31.90 0.0M
2021-10-07 32.36 32.53 32.30 32.39 0.0M
2021-10-06 31.85 31.91 31.85 31.88 0.0M
2021-10-05 31.70 31.93 31.70 31.90 0.0M
2021-10-04 31.50 31.98 31.38 31.79 0.0M
2021-10-01 31.75 31.80 31.55 31.65 0.0M
2021-09-30 32.46 32.53 31.93 31.93 0.0M
2021-09-29 31.52 32.28 31.40 32.24 0.0M
2021-09-28 31.50 31.61 31.15 31.16 0.0M
2021-09-27 31.15 31.58 31.02 31.57 0.0M
2021-09-24 30.89 31.20 30.86 31.11 0.0M
2021-09-23 30.88 31.05 30.82 31.02 0.0M
2021-09-22 30.70 31.08 30.64 31.01 0.0M
2021-09-21 30.97 31.03 30.70 30.70 0.0M
2021-09-20 30.81 31.09 30.70 30.70 0.0M
2021-09-17 31.00 31.22 30.89 31.22 0.0M
2021-09-16 30.61 30.86 30.61 30.84 0.0M
2021-09-15 30.63 30.70 30.47 30.64 0.0M
2021-09-14 30.99 31.06 30.65 30.65 0.0M
2021-09-13 30.80 31.29 30.80 31.09 0.0M
2021-09-10 30.93 30.97 30.60 30.82 0.0M
2021-09-09 31.30 31.30 30.89 30.90 0.0M
2021-09-08 30.00 31.28 30.00 31.28 0.0M
2021-09-07 30.25 30.25 29.90 30.07 0.0M
2021-09-06 30.13 30.31 30.11 30.20 0.0M
2021-09-03 30.35 30.44 30.18 30.18 0.0M
2021-09-02 30.43 30.59 30.26 30.26 0.0M
2021-09-01 30.52 30.58 30.45 30.53 0.0M
2021-08-31 30.35 30.47 30.18 30.37 0.0M
2021-08-30 30.74 30.98 30.74 30.80 0.0M
2021-08-27 30.66 30.85 30.66 30.85 0.0M
2021-08-26 31.20 31.27 30.77 30.77 0.0M
2021-08-25 31.02 31.20 31.02 31.15 0.0M
2021-08-24 31.18 31.34 30.96 31.03 0.0M
2021-08-23 31.28 31.39 31.22 31.27 0.0M
2021-08-20 31.36 31.47 31.24 31.24 0.0M
2021-08-19 31.50 31.59 31.39 31.50 0.0M
2021-08-18 32.28 32.35 31.77 31.77 0.0M
2021-08-17 32.09 32.35 32.03 32.06 0.0M
2021-08-16 32.00 32.26 31.91 32.06 0.0M
2021-08-13 31.75 32.14 31.73 32.14 0.0M
2021-08-12 32.08 32.21 31.91 32.02 0.0M
2021-08-11 31.80 32.40 31.80 32.19 0.0M
2021-08-10 31.60 31.91 31.50 31.91 0.0M
2021-08-09 31.60 31.65 31.51 31.53 0.0M
2021-08-06 31.13 31.75 31.13 31.75 0.0M
2021-08-05 31.30 31.39 30.87 31.26 0.0M
2021-08-04 32.72 32.72 31.47 31.47 0.0M
2021-08-03 32.50 32.93 32.45 32.93 0.0M
2021-08-02 32.50 32.50 32.34 32.39 0.0M
2021-07-30 32.66 32.77 32.50 32.50 0.0M
2021-07-29 32.85 32.90 32.76 32.83 0.0M
2021-07-28 33.10 33.21 32.81 32.81 0.0M
2021-07-27 33.51 33.51 33.13 33.23 0.0M
2021-07-26 33.37 33.44 33.12 33.44 0.0M
2021-07-23 33.00 33.34 32.89 33.34 0.0M
2021-07-22 33.35 33.35 32.88 33.05 0.0M
2021-07-21 33.42 33.60 33.40 33.53 0.0M
2021-07-20 33.47 33.81 33.41 33.65 0.0M
2021-07-19 33.08 33.20 32.86 32.99 0.0M
2021-07-16 33.29 33.45 33.29 33.38 0.0M
2021-07-15 32.69 33.06 32.68 33.06 0.0M
2021-07-14 33.02 33.24 32.83 32.96 0.0M
2021-07-13 33.45 33.49 33.33 33.33 0.0M
2021-07-12 33.52 33.65 33.35 33.53 0.0M
2021-07-09 33.46 33.57 33.35 33.57 0.0M
2021-07-08 33.57 33.64 33.47 33.47 0.0M
2021-07-07 33.41 33.73 33.41 33.73 0.0M
2021-07-06 33.91 34.24 33.26 33.29 0.0M
2021-07-05 34.00 34.11 33.67 33.97 0.0M
2021-07-02 34.16 34.34 34.02 34.05 0.0M
2021-07-01 34.44 34.54 34.22 34.39 0.0M
2021-06-30 34.11 34.53 34.01 34.44 0.0M
2021-06-29 34.31 34.41 34.08 34.08 0.0M
2021-06-28 34.24 34.35 34.07 34.22 0.0M
2021-06-25 33.83 34.15 33.65 34.09 0.0M
2021-06-24 33.66 33.78 33.48 33.78 0.0M
2021-06-23 34.04 34.06 33.61 33.73 0.0M
2021-06-22 34.33 34.41 34.02 34.04 0.0M
2021-06-21 33.89 34.24 33.89 34.24 0.0M
2021-06-18 34.65 34.73 33.93 33.93 0.0M
2021-06-17 34.69 35.07 34.47 34.72 0.0M
2021-06-16 35.13 35.24 34.87 34.87 0.0M
2021-06-15 35.31 35.41 35.08 35.18 0.0M
2021-06-14 35.91 35.93 34.84 34.84 0.0M
2021-06-11 35.18 35.79 35.13 35.70 0.0M
2021-06-10 35.32 35.51 35.23 35.45 0.0M
2021-06-09 35.81 35.86 35.41 35.51 0.0M
2021-06-08 35.91 36.05 35.86 35.89 0.0M
2021-06-07 36.04 36.20 35.84 35.84 0.0M
2021-06-04 36.21 36.27 35.95 35.95 0.0M
2021-06-03 36.04 36.19 35.99 36.01 0.0M
2021-06-02 36.00 36.15 35.84 36.11 0.0M
2021-06-01 35.41 35.82 35.41 35.65 0.0M
2021-05-31 35.82 35.82 35.51 35.51 0.0M
2021-05-28 35.68 35.82 35.61 35.73 0.0M
2021-05-27 36.01 36.01 35.72 35.74 0.0M
2021-05-26 36.06 36.23 35.99 36.15 0.0M
2021-05-25 36.46 36.51 35.90 36.03 0.0M
2021-05-21 35.85 36.13 35.68 36.07 0.0M
2021-05-20 35.67 35.93 35.49 35.93 0.0M
2021-05-19 35.51 35.67 35.43 35.67 0.0M
2021-05-18 36.04 36.05 35.84 35.84 0.0M
2021-05-17 35.90 36.10 35.84 36.06 0.0M
2021-05-14 36.43 36.43 36.11 36.20 0.0M
2021-05-13 35.52 36.20 35.28 36.20 0.0M
2021-05-12 35.39 35.81 35.32 35.67 0.0M
2021-05-11 35.76 36.00 35.15 35.23 0.0M
2021-05-10 35.81 36.22 35.66 36.22 0.0M
2021-05-07 35.73 35.73 35.50 35.57 0.0M
2021-05-06 35.23 35.68 35.15 35.68 0.0M
2021-05-05 35.24 35.24 35.06 35.15 0.0M
2021-05-04 34.76 35.29 34.76 35.12 0.0M
2021-05-03 34.44 35.04 34.25 35.01 0.0M
2021-04-30 34.28 34.43 33.80 34.26 0.0M
2021-04-29 33.14 34.12 33.01 34.12 0.0M
2021-04-28 33.11 33.23 33.04 33.19 0.0M
2021-04-27 33.14 33.47 33.11 33.26 0.0M
2021-04-26 33.29 33.51 33.15 33.23 0.0M
2021-04-23 33.93 33.93 33.38 33.55 0.0M
2021-04-22 34.46 34.51 34.16 34.16 0.0M
2021-04-21 33.94 34.48 33.94 34.39 0.0M
2021-04-20 34.11 34.11 33.66 33.92 0.0M
2021-04-19 33.98 34.28 33.98 34.09 0.0M
2021-04-16 34.21 34.26 34.02 34.19 0.0M
2021-04-15 33.61 34.09 33.40 34.09 0.0M
2021-04-14 34.18 34.24 33.52 33.52 0.0M
2021-04-13 34.16 34.47 34.05 34.28 0.0M
2021-04-12 33.68 34.12 33.62 34.05 0.0M
2021-04-09 34.23 34.38 33.69 33.69 0.0M
2021-04-08 34.09 34.34 34.04 34.05 0.0M
2021-04-07 34.21 34.41 34.01 34.01 0.0M
2021-04-06 34.50 34.50 34.02 34.35 0.0M
2021-04-01 34.13 34.23 33.61 33.93 0.0M
2021-03-31 34.37 34.40 34.14 34.17 0.0M
2021-03-30 34.73 35.06 34.53 34.53 0.0M
2021-03-29 33.79 34.82 33.79 34.72 0.0M
2021-03-26 33.26 33.31 33.07 33.25 0.0M
2021-03-25 32.34 33.20 32.26 33.19 0.0M
2021-03-24 33.02 33.07 32.49 32.61 0.0M
2021-03-23 32.99 33.35 32.95 33.07 0.0M
2021-03-22 32.81 32.96 32.73 32.88 0.0M
2021-03-19 32.50 33.02 32.49 32.77 0.0M
2021-03-18 32.64 32.67 32.44 32.66 0.0M
2021-03-17 32.46 32.66 32.23 32.55 0.0M
2021-03-16 32.36 32.49 32.11 32.39 0.0M
2021-03-15 32.01 32.54 31.90 32.54 0.0M
2021-03-12 32.22 32.22 31.77 31.89 0.0M
2021-03-11 33.09 33.09 32.25 32.30 0.0M
2021-03-10 32.89 33.09 32.79 33.01 0.0M
2021-03-09 32.66 33.19 32.52 33.19 0.0M
2021-03-08 31.75 32.64 31.71 32.64 0.0M
2021-03-05 31.08 31.63 30.98 31.63 0.0M
2021-03-04 31.44 31.91 31.10 31.10 0.0M
2021-03-03 31.01 31.33 30.87 31.33 0.0M
2021-03-02 31.10 31.10 30.65 30.92 0.0M
2021-03-01 30.20 30.84 30.20 30.75 0.0M
2021-02-26 30.48 30.86 30.22 30.56 0.0M
2021-02-25 30.81 30.81 30.81 30.81 0.0M
2021-02-24 30.38 30.38 30.38 30.38 0.0M
2021-02-23 30.74 30.74 30.48 30.54 0.0M
2021-02-22 30.81 30.81 30.71 30.71 0.0M
2021-02-19 31.82 31.82 30.86 31.34 0.0M
2021-02-18 30.69 32.08 30.52 32.08 0.0M
2021-02-17 29.30 30.30 29.10 30.30 0.0M
2021-02-16 29.20 29.32 29.02 29.26 0.0M
2021-02-15 29.42 29.42 29.17 29.22 0.0M
2021-02-12 29.22 29.91 29.10 29.30 0.0M
2021-02-11 28.17 29.66 27.86 29.38 0.0M
2021-02-10 27.78 27.95 27.67 27.89 0.0M
2021-02-09 28.03 28.03 27.63 27.68 0.0M
2021-02-08 28.21 28.27 27.91 28.01 0.0M
2021-02-05 27.63 28.24 27.48 28.24 0.0M
2021-02-04 27.49 27.85 27.44 27.75 0.0M
2021-02-03 27.71 27.71 27.33 27.45 0.0M
2021-02-02 27.69 27.92 27.28 27.52 0.0M
2021-02-01 27.66 27.94 27.55 27.83 0.0M
2021-01-29 27.65 28.15 27.49 27.49 0.0M
2021-01-28 28.39 28.81 28.21 28.23 0.0M
2021-01-27 28.09 29.03 27.88 28.83 0.0M
2021-01-26 27.60 28.09 27.55 28.01 0.0M
2021-01-25 27.09 27.63 27.01 27.63 0.0M
2021-01-22 26.75 26.99 26.69 26.99 0.0M
2021-01-21 27.11 27.11 26.80 26.89 0.0M
2021-01-20 26.67 26.93 26.64 26.93 0.0M
2021-01-19 26.72 26.72 26.30 26.66 0.0M
2021-01-18 26.71 26.73 26.53 26.70 0.0M
2021-01-15 26.24 26.59 26.17 26.59 0.0M
2021-01-14 26.37 26.51 26.20 26.44 0.0M
2021-01-13 26.36 26.59 26.29 26.44 0.0M
2021-01-12 27.04 27.14 26.07 26.30 0.0M
2021-01-11 27.54 27.57 27.30 27.30 0.0M
2021-01-08 27.56 27.56 27.26 27.32 0.0M
2021-01-07 27.68 27.80 27.42 27.42 0.0M
2021-01-06 27.20 27.77 26.99 27.67 0.0M
2021-01-05 27.99 28.00 27.10 27.23 0.0M
2021-01-04 27.89 28.78 27.69 27.79 0.0M