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
2022-12-30 38.09 38.09 37.95 37.97 0.0M
2022-12-29 37.90 38.16 37.80 37.96 0.0M
2022-12-28 38.42 38.50 38.06 38.16 0.0M
2022-12-27 38.05 38.32 37.96 38.32 0.0M
2022-12-23 37.90 38.10 37.90 38.05 0.0M
2022-12-22 37.70 37.90 37.59 37.71 0.0M
2022-12-21 37.40 37.74 37.40 37.74 0.0M
2022-12-20 37.30 37.77 37.17 37.38 0.0M
2022-12-19 37.53 37.80 37.51 37.60 0.0M
2022-12-16 37.32 37.39 36.91 37.39 0.0M
2022-12-15 37.73 37.73 37.15 37.26 0.0M
2022-12-14 37.55 38.00 37.40 37.50 0.0M
2022-12-13 38.15 38.18 37.61 37.61 0.0M
2022-12-12 37.85 38.04 37.75 38.04 0.0M
2022-12-09 37.85 38.14 37.85 37.92 0.0M
2022-12-08 37.75 37.94 37.75 37.87 0.0M
2022-12-07 37.65 37.81 37.41 37.81 0.0M
2022-12-06 37.61 38.23 37.39 37.48 0.0M
2022-12-05 37.62 37.70 37.42 37.70 0.0M
2022-12-02 37.40 37.71 37.37 37.71 0.0M
2022-12-01 37.56 37.87 37.48 37.50 0.0M
2022-11-30 37.60 37.66 37.02 37.62 0.0M
2022-11-29 37.51 37.67 37.36 37.67 0.0M
2022-11-28 37.20 37.56 36.90 37.55 0.0M
2022-11-25 37.40 37.58 37.28 37.28 0.0M
2022-11-24 37.20 37.41 37.20 37.41 0.0M
2022-11-23 37.44 37.54 37.10 37.29 0.0M
2022-11-22 37.25 37.76 37.25 37.76 0.0M
2022-11-21 36.85 37.61 36.85 37.42 0.0M
2022-11-18 36.41 36.79 36.20 36.79 0.0M
2022-11-17 36.50 36.50 36.20 36.28 0.0M
2022-11-16 35.69 36.24 35.60 36.24 0.0M
2022-11-15 35.75 35.75 35.40 35.65 0.0M
2022-11-14 35.65 36.37 35.65 35.83 0.0M
2022-11-11 37.06 37.06 35.26 35.46 0.0M
2022-11-10 37.50 37.89 36.73 36.91 0.0M
2022-11-09 37.69 38.10 37.66 37.86 0.0M
2022-11-08 38.09 38.23 37.68 37.68 0.0M
2022-11-07 38.25 38.30 37.87 38.01 0.0M
2022-11-04 38.91 39.00 37.78 38.07 0.0M
2022-11-03 38.89 39.04 38.81 38.87 0.0M
2022-11-02 38.61 39.16 38.56 38.69 0.0M
2022-11-01 38.75 38.84 38.52 38.60 0.0M
2022-10-31 38.88 39.16 38.88 38.89 0.0M
2022-10-28 38.10 39.28 38.04 38.92 0.0M
2022-10-27 36.71 38.53 36.61 38.53 0.0M
2022-10-26 37.00 38.29 36.46 36.46 0.0M
2022-10-25 36.98 37.20 36.52 37.20 0.0M
2022-10-24 35.70 36.91 35.51 36.90 0.0M
2022-10-21 36.09 36.19 35.70 35.72 0.0M
2022-10-20 37.14 37.15 36.27 36.27 0.0M
2022-10-19 36.75 37.07 36.55 37.07 0.0M
2022-10-18 36.10 36.66 36.00 36.52 0.0M
2022-10-17 36.86 36.86 36.10 36.10 0.0M
2022-10-14 36.64 37.35 36.62 36.82 0.0M
2022-10-13 36.33 36.63 36.02 36.60 0.0M
2022-10-12 36.07 36.68 35.66 36.50 0.0M
2022-10-11 35.05 35.74 34.89 35.74 0.0M
2022-10-10 34.16 35.17 34.16 35.13 0.0M
2022-10-07 34.00 34.24 33.89 33.90 0.0M
2022-10-06 34.24 34.24 34.06 34.06 0.0M
2022-10-05 34.00 34.40 34.00 34.33 0.0M
2022-10-04 34.55 34.85 34.40 34.40 0.0M
2022-10-03 33.80 34.57 33.80 34.57 0.0M
2022-09-30 33.80 34.57 33.80 33.99 0.0M
2022-09-29 34.93 34.93 33.96 33.96 0.0M
2022-09-28 34.25 34.57 34.20 34.49 0.0M
2022-09-27 35.46 35.58 34.49 34.49 0.0M
2022-09-26 34.88 35.33 34.88 35.31 0.0M
2022-09-23 34.73 35.11 34.59 34.59 0.0M
2022-09-22 34.90 35.03 34.87 34.95 0.0M
2022-09-21 34.14 35.37 34.08 35.34 0.0M
2022-09-20 34.45 34.64 34.05 34.05 0.0M
2022-09-19 34.70 34.94 34.47 34.59 0.0M
2022-09-16 34.48 34.72 34.34 34.70 0.0M
2022-09-15 34.99 35.14 34.65 34.65 0.0M
2022-09-14 35.10 35.54 34.94 35.07 0.0M
2022-09-13 36.20 36.37 35.55 35.55 0.0M
2022-09-12 35.81 36.37 35.81 36.37 0.0M
2022-09-09 35.86 36.38 35.86 36.38 0.0M
2022-09-08 37.27 37.29 36.03 36.03 0.0M
2022-09-07 37.61 38.11 36.39 37.48 0.0M
2022-09-06 37.03 37.73 37.03 37.73 0.0M
2022-09-05 37.72 37.72 37.03 37.10 0.0M
2022-09-02 37.60 38.36 37.10 37.54 0.0M
2022-09-01 36.80 37.88 36.57 37.88 0.0M
2022-08-31 37.43 37.60 37.01 37.26 0.0M
2022-08-30 38.00 38.20 37.31 37.31 0.0M
2022-08-29 38.00 38.19 37.76 38.12 0.0M
2022-08-26 38.53 38.54 38.30 38.34 0.0M
2022-08-25 38.10 38.82 38.10 38.64 0.0M
2022-08-24 38.71 38.99 38.63 38.99 0.0M
2022-08-23 38.57 38.85 38.28 38.85 0.0M
2022-08-22 38.16 38.55 37.96 38.55 0.0M
2022-08-19 37.76 38.32 37.69 38.32 0.0M
2022-08-18 37.42 37.82 37.41 37.82 0.0M
2022-08-17 38.12 38.27 37.50 37.50 0.0M
2022-08-16 37.84 38.18 37.80 38.13 0.0M
2022-08-15 37.60 38.10 37.51 37.90 0.0M
2022-08-12 37.51 37.75 37.37 37.67 0.0M
2022-08-11 37.59 37.90 36.67 37.56 0.0M
2022-08-10 37.42 37.49 36.52 37.49 0.0M
2022-08-09 37.03 37.60 36.70 37.60 0.0M
2022-08-08 36.82 37.16 36.37 37.04 0.0M
2022-08-05 36.00 36.71 36.00 36.71 0.0M
2022-08-04 36.50 36.69 36.11 36.21 0.0M
2022-08-03 36.30 36.80 36.09 36.80 0.0M
2022-08-02 36.17 36.60 36.17 36.53 0.0M
2022-08-01 35.83 36.49 35.80 36.45 0.0M
2022-07-29 36.34 36.39 36.00 36.00 0.0M
2022-07-28 35.81 36.46 35.72 36.46 0.0M
2022-07-27 38.00 38.00 35.10 35.58 0.0M
2022-07-26 37.35 38.10 37.26 38.09 0.0M
2022-07-25 37.15 37.73 37.13 37.37 0.0M
2022-07-22 37.06 37.62 37.06 37.32 0.0M
2022-07-21 37.43 37.44 36.91 37.12 0.0M
2022-07-20 37.87 37.96 37.47 37.60 0.0M
2022-07-19 37.87 37.94 37.25 37.90 0.0M
2022-07-18 37.77 38.07 37.26 37.84 0.0M
2022-07-15 38.50 38.58 37.55 37.69 0.0M
2022-07-14 39.00 39.00 38.35 38.67 0.0M
2022-07-13 38.66 38.98 37.91 38.98 0.0M
2022-07-12 38.30 38.81 38.00 38.62 0.0M
2022-07-11 37.49 38.42 37.49 38.09 0.0M
2022-07-08 37.18 37.90 37.18 37.66 0.0M
2022-07-07 37.39 37.53 37.29 37.53 0.0M
2022-07-06 36.99 37.43 36.97 37.43 0.0M
2022-07-05 36.89 37.33 36.75 36.75 0.0M
2022-07-04 36.69 37.25 36.10 36.66 0.0M
2022-07-01 35.99 36.83 35.99 36.67 0.0M
2022-06-30 35.99 36.68 35.99 36.68 0.0M
2022-06-29 35.56 36.40 35.29 36.40 0.0M
2022-06-28 36.29 36.88 35.96 35.96 0.0M
2022-06-27 36.00 36.70 35.89 36.70 0.0M
2022-06-24 36.04 36.23 35.76 36.23 0.0M
2022-06-23 35.06 35.74 34.11 35.74 0.0M
2022-06-22 34.41 35.47 34.32 35.26 0.0M
2022-06-21 33.79 34.54 33.79 34.54 0.0M
2022-06-20 33.84 33.85 33.30 33.35 0.0M
2022-06-17 34.29 34.29 33.30 33.36 0.0M
2022-06-16 34.59 34.59 33.95 34.26 0.0M
2022-06-15 34.61 34.96 34.34 34.88 0.0M
2022-06-14 34.69 34.69 34.50 34.67 0.0M
2022-06-13 35.25 35.43 35.17 35.30 0.0M
2022-06-10 35.00 35.67 35.00 35.58 0.0M
2022-06-09 34.73 35.59 34.68 35.56 0.0M
2022-06-08 34.68 34.86 34.48 34.86 0.0M
2022-06-07 34.00 34.41 34.00 34.31 0.0M
2022-06-06 33.86 34.17 33.75 34.17 0.0M
2022-06-03 33.89 33.89 33.65 33.85 0.0M
2022-06-02 34.79 35.00 33.22 33.22 0.0M
2022-06-01 35.29 35.40 34.94 34.94 0.0M
2022-05-31 35.30 35.30 34.82 35.19 0.0M
2022-05-30 35.00 35.40 35.00 35.25 0.0M
2022-05-27 34.15 34.69 34.15 34.67 0.0M
2022-05-26 37.00 37.00 34.18 34.59 0.0M
2022-05-25 36.97 37.19 36.76 37.15 0.0M
2022-05-24 36.36 36.45 36.05 36.33 0.0M
2022-05-23 36.50 36.81 36.11 36.68 0.0M
2022-05-20 36.53 36.71 35.96 35.96 0.0M
2022-05-19 37.39 37.39 35.88 36.11 0.0M
2022-05-18 40.87 41.00 37.97 37.97 0.0M
2022-05-17 42.26 42.26 40.95 41.22 0.0M
2022-05-16 42.49 42.63 41.96 42.59 0.0M
2022-05-13 41.56 42.24 40.90 42.12 0.0M
2022-05-12 41.15 41.63 41.15 41.55 0.0M
2022-05-11 41.15 41.59 41.06 41.35 0.0M
2022-05-10 42.02 42.04 41.10 41.10 0.0M
2022-05-09 40.99 42.07 40.80 42.07 0.0M
2022-05-06 40.88 41.09 40.34 41.06 0.0M
2022-05-05 40.68 41.20 40.60 41.20 0.0M
2022-05-04 40.17 40.58 40.00 40.50 0.0M
2022-05-03 39.81 40.24 39.62 40.23 0.0M
2022-05-02 40.53 41.14 39.90 39.90 0.0M
2022-04-29 41.22 41.49 40.47 40.47 0.0M
2022-04-28 40.84 41.62 40.30 41.53 0.0M
2022-04-27 39.65 40.93 39.29 40.56 0.0M
2022-04-26 39.99 40.49 39.90 40.35 0.0M
2022-04-25 39.91 39.99 39.44 39.72 0.0M
2022-04-22 40.30 40.61 40.20 40.31 0.0M
2022-04-21 39.89 40.75 39.40 40.75 0.0M
2022-04-20 39.23 39.98 39.15 39.85 0.0M
2022-04-19 39.27 39.45 38.70 39.36 0.0M
2022-04-14 38.29 39.20 38.29 39.00 0.0M
2022-04-13 37.99 38.19 37.90 38.07 0.0M
2022-04-12 37.49 37.87 37.49 37.71 0.0M
2022-04-11 37.71 38.25 37.20 38.00 0.0M
2022-04-08 37.04 37.61 36.82 37.61 0.0M
2022-04-07 36.38 37.24 36.38 37.24 0.0M
2022-04-06 36.19 36.84 36.00 36.84 0.0M
2022-04-05 36.14 36.43 35.87 36.33 0.0M
2022-04-04 36.11 36.31 35.96 36.17 0.0M
2022-04-01 35.57 35.99 35.53 35.66 0.0M
2022-03-31 35.23 35.57 35.09 35.57 0.0M
2022-03-30 35.27 35.35 35.05 35.05 0.0M
2022-03-29 35.74 35.80 35.20 35.20 0.0M
2022-03-28 35.60 35.83 34.96 35.58 0.0M
2022-03-25 34.95 35.62 34.95 35.60 0.0M
2022-03-24 34.84 35.13 34.77 35.07 0.0M
2022-03-23 34.28 34.85 34.28 34.85 0.0M
2022-03-22 34.12 34.30 34.12 34.25 0.0M
2022-03-21 34.19 34.19 33.79 34.00 0.0M
2022-03-18 34.00 34.49 33.58 33.70 0.0M
2022-03-17 34.09 34.23 33.87 33.97 0.0M
2022-03-16 34.60 34.60 33.97 33.97 0.0M
2022-03-15 34.15 34.76 33.96 34.54 0.0M
2022-03-14 34.65 34.65 34.08 34.16 0.0M
2022-03-11 34.11 34.66 34.03 34.66 0.0M
2022-03-10 34.30 34.30 33.88 34.06 0.0M
2022-03-09 35.50 35.75 34.60 34.60 0.0M
2022-03-08 36.62 36.65 35.92 35.92 0.0M
2022-03-07 36.10 37.44 35.86 36.84 0.0M
2022-03-04 35.89 36.60 35.65 36.60 0.0M
2022-03-03 35.17 35.90 35.05 35.90 0.0M
2022-03-02 34.69 35.03 34.49 35.03 0.0M
2022-03-01 34.99 35.08 34.62 34.68 0.0M
2022-02-28 35.58 35.58 34.80 34.80 0.0M
2022-02-25 34.39 35.57 34.39 35.44 0.0M
2022-02-24 34.79 35.39 34.30 34.79 0.0M
2022-02-23 35.65 35.65 35.37 35.64 0.0M
2022-02-22 32.99 35.15 32.79 35.15 0.0M
2022-02-21 33.80 33.80 33.46 33.46 0.0M
2022-02-18 33.24 34.32 32.99 33.59 0.0M
2022-02-17 32.06 33.01 32.00 33.01 0.0M
2022-02-16 30.56 32.05 30.54 32.05 0.0M
2022-02-15 30.47 30.67 30.44 30.50 0.0M
2022-02-14 30.69 30.69 30.40 30.40 0.0M
2022-02-11 29.97 30.61 29.97 30.55 0.0M
2022-02-10 30.60 30.60 30.09 30.09 0.0M
2022-02-09 30.60 30.75 30.53 30.60 0.0M
2022-02-08 30.33 30.65 30.33 30.65 0.0M
2022-02-07 30.38 30.51 30.23 30.48 0.0M
2022-02-04 31.50 31.50 30.40 30.40 0.0M
2022-02-03 32.15 32.34 31.78 31.78 0.0M
2022-02-02 32.00 32.05 31.89 31.93 0.0M
2022-02-01 31.65 31.90 31.62 31.73 0.0M
2022-01-31 32.24 32.24 31.54 31.83 0.0M
2022-01-28 32.40 32.45 31.80 32.06 0.0M
2022-01-27 31.71 33.08 31.71 32.29 0.0M
2022-01-26 32.11 32.34 32.00 32.05 0.0M
2022-01-25 31.93 32.15 31.79 31.84 0.0M
2022-01-24 32.69 32.75 31.76 31.76 0.0M
2022-01-21 32.66 33.06 32.50 32.84 0.0M
2022-01-20 32.93 32.99 32.73 32.92 0.0M
2022-01-19 32.87 33.07 32.53 32.99 0.0M
2022-01-18 33.09 33.31 32.89 32.89 0.0M
2022-01-17 33.31 33.37 33.16 33.32 0.0M
2022-01-14 32.84 33.18 32.75 33.18 0.0M
2022-01-13 32.49 32.96 32.40 32.96 0.0M
2022-01-12 32.93 33.03 32.56 32.56 0.0M
2022-01-11 32.89 32.98 32.83 32.83 0.0M
2022-01-10 32.90 33.12 32.82 32.91 0.0M
2022-01-07 32.61 32.84 32.43 32.84 0.0M
2022-01-06 32.37 32.79 32.37 32.79 0.0M
2022-01-05 32.60 32.79 32.53 32.79 0.0M
2022-01-04 31.97 32.80 31.91 32.80 0.0M
2022-01-03 31.69 31.81 31.59 31.81 0.0M