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
2023-12-29 33.16 33.32 32.80 32.80 0.0M
2023-12-28 32.81 33.16 32.69 33.16 0.0M
2023-12-27 32.99 33.06 32.73 32.86 0.0M
2023-12-22 32.65 32.99 32.47 32.99 0.0M
2023-12-21 32.68 32.73 32.51 32.51 0.0M
2023-12-20 33.27 33.29 32.84 32.84 0.0M
2023-12-19 33.55 33.55 33.04 33.05 0.0M
2023-12-18 33.51 33.58 33.50 33.58 0.0M
2023-12-15 33.55 33.70 33.54 33.54 0.0M
2023-12-14 34.51 34.51 33.94 33.94 0.0M
2023-12-13 34.52 34.55 34.45 34.55 0.0M
2023-12-12 34.09 34.60 33.61 34.60 0.0M
2023-12-11 33.62 34.16 33.62 34.12 0.0M
2023-12-08 33.81 33.81 33.67 33.67 0.0M
2023-12-07 33.56 33.82 33.39 33.82 0.0M
2023-12-06 33.18 33.77 33.14 33.77 0.0M
2023-12-05 32.92 33.23 32.92 33.23 0.0M
2023-12-04 32.65 33.12 32.43 33.12 0.0M
2023-12-01 32.17 32.41 32.13 32.41 0.0M
2023-11-30 31.67 32.04 31.62 32.04 0.0M
2023-11-29 31.96 31.97 31.90 31.96 0.0M
2023-11-28 31.89 32.11 31.79 32.11 0.0M
2023-11-27 31.96 32.12 31.90 31.94 0.0M
2023-11-24 31.69 31.94 31.68 31.82 0.0M
2023-11-23 31.85 31.90 31.66 31.78 0.0M
2023-11-22 31.31 31.74 31.29 31.71 0.0M
2023-11-21 30.81 31.33 30.80 31.33 0.0M
2023-11-20 30.79 30.84 30.67 30.67 0.0M
2023-11-17 31.14 31.16 30.82 30.90 0.0M
2023-11-16 31.01 31.01 30.89 30.98 0.0M
2023-11-15 30.91 31.03 30.86 30.92 0.0M
2023-11-14 31.40 31.49 30.82 30.82 0.0M
2023-11-13 30.71 31.16 30.71 31.09 0.0M
2023-11-10 30.89 30.90 30.75 30.75 0.0M
2023-11-09 30.94 31.06 30.90 30.95 0.0M
2023-11-08 30.91 31.12 30.74 30.74 0.0M
2023-11-07 30.97 31.20 30.97 31.01 0.0M
2023-11-06 30.96 31.10 30.95 31.06 0.0M
2023-11-03 31.60 31.60 30.96 30.96 0.0M
2023-11-02 30.20 31.50 30.20 31.50 0.0M
2023-11-01 29.79 30.90 29.79 30.90 0.0M
2023-10-31 29.71 29.78 29.66 29.67 0.0M
2023-10-30 29.80 29.80 29.68 29.72 0.0M
2023-10-27 30.17 30.20 29.72 29.72 0.0M
2023-10-26 30.29 30.52 30.21 30.21 0.0M
2023-10-25 29.86 30.11 29.79 30.11 0.0M
2023-10-24 29.24 29.84 29.18 29.84 0.0M
2023-10-23 29.54 29.60 29.35 29.35 0.0M
2023-10-20 29.72 29.72 29.62 29.62 0.0M
2023-10-19 30.08 30.08 29.81 29.90 0.0M
2023-10-18 29.67 30.28 29.67 30.13 0.0M
2023-10-17 29.96 29.98 29.70 29.84 0.0M
2023-10-16 29.72 30.10 29.72 30.10 0.0M
2023-10-13 29.24 29.77 29.23 29.77 0.0M
2023-10-12 30.55 30.64 29.32 29.32 0.0M
2023-10-11 30.53 30.65 30.53 30.62 0.0M
2023-10-10 30.68 30.81 30.58 30.58 0.0M
2023-10-09 30.22 30.61 30.20 30.61 0.0M
2023-10-06 30.61 30.62 29.75 30.10 0.0M
2023-10-05 31.59 31.62 30.78 30.78 0.0M
2023-10-04 31.53 31.53 31.42 31.47 0.0M
2023-10-03 31.56 31.60 31.41 31.58 0.0M
2023-10-02 32.04 32.04 31.40 31.40 0.0M
2023-09-29 31.84 31.96 31.78 31.80 0.0M
2023-09-28 32.37 32.37 31.81 31.81 0.0M
2023-09-27 32.67 32.67 32.41 32.41 0.0M
2023-09-26 32.32 32.64 32.28 32.64 0.0M
2023-09-25 31.90 32.25 31.90 32.25 0.0M
2023-09-22 32.30 32.30 32.19 32.19 0.0M
2023-09-21 31.89 32.26 31.88 32.26 0.0M
2023-09-20 31.73 31.78 31.72 31.78 0.0M
2023-09-19 31.24 31.69 31.24 31.69 0.0M
2023-09-18 31.29 31.34 31.10 31.25 0.0M
2023-09-15 31.71 31.71 31.43 31.43 0.0M
2023-09-14 30.87 31.75 30.85 31.75 0.0M
2023-09-13 31.18 31.19 30.74 30.74 0.0M
2023-09-12 31.28 31.48 31.28 31.32 0.0M
2023-09-11 30.71 31.29 30.70 31.21 0.0M
2023-09-08 30.44 30.64 30.44 30.64 0.0M
2023-09-07 30.31 30.53 30.31 30.53 0.0M
2023-09-06 30.29 30.43 30.28 30.35 0.0M
2023-09-05 30.38 30.56 30.22 30.22 0.0M
2023-09-04 30.22 30.38 30.15 30.38 0.0M
2023-09-01 30.53 30.55 30.19 30.19 0.0M
2023-08-31 30.52 30.78 30.51 30.55 0.0M
2023-08-30 31.09 31.10 30.76 30.79 0.0M
2023-08-29 31.26 31.38 31.01 31.01 0.0M
2023-08-28 31.28 31.41 31.24 31.24 0.0M
2023-08-25 31.11 31.28 31.11 31.28 0.0M
2023-08-24 30.67 31.04 30.67 30.89 0.0M
2023-08-23 30.66 30.93 30.63 30.76 0.0M
2023-08-22 30.63 30.76 30.57 30.66 0.0M
2023-08-21 30.88 30.97 30.55 30.55 0.0M
2023-08-18 30.82 31.02 30.82 31.02 0.0M
2023-08-17 30.85 30.87 30.77 30.85 0.0M
2023-08-16 30.88 30.99 30.88 30.90 0.0M
2023-08-15 31.37 31.37 30.87 30.96 0.0M
2023-08-14 31.65 31.65 31.30 31.30 0.0M
2023-08-11 31.32 31.40 31.31 31.40 0.0M
2023-08-10 31.48 31.48 31.36 31.36 0.0M
2023-08-09 31.35 31.55 31.35 31.49 0.0M
2023-08-08 31.81 31.83 31.30 31.32 0.0M
2023-08-07 32.14 32.16 31.78 31.93 0.0M
2023-08-04 32.48 32.51 32.23 32.23 0.0M
2023-08-03 33.20 33.40 32.51 32.54 0.0M
2023-08-02 32.40 33.06 32.40 33.06 0.0M
2023-08-01 32.87 32.93 32.59 32.70 0.0M
2023-07-31 32.93 32.93 32.73 32.89 0.0M
2023-07-28 33.00 33.08 32.72 32.74 0.0M
2023-07-27 32.69 33.16 32.61 33.00 0.0M
2023-07-26 33.09 33.17 32.73 32.82 0.0M
2023-07-25 32.78 33.07 32.74 33.07 0.0M
2023-07-24 32.55 32.91 32.55 32.81 0.0M
2023-07-21 32.71 32.85 32.71 32.72 0.0M
2023-07-20 32.23 32.73 32.18 32.73 0.0M
2023-07-19 31.62 32.25 31.60 32.25 0.0M
2023-07-18 31.56 31.66 31.42 31.42 0.0M
2023-07-17 31.88 31.90 31.61 31.61 0.0M
2023-07-14 31.67 31.85 31.65 31.83 0.0M
2023-07-13 32.05 32.10 31.60 31.60 0.0M
2023-07-12 32.27 32.43 32.08 32.08 0.0M
2023-07-11 32.15 32.39 32.15 32.39 0.0M
2023-07-10 32.40 32.43 32.40 32.40 0.0M
2023-07-07 32.70 32.78 32.54 32.54 0.0M
2023-07-06 32.90 32.92 32.80 32.83 0.0M
2023-07-05 33.05 33.09 32.86 33.09 0.0M
2023-07-04 32.74 32.99 32.74 32.99 0.0M
2023-07-03 32.57 32.75 32.53 32.69 0.0M
2023-06-30 32.17 32.46 32.17 32.46 0.0M
2023-06-29 32.13 32.16 32.05 32.16 0.0M
2023-06-28 32.46 32.50 31.98 31.98 0.0M
2023-06-27 32.58 32.58 32.33 32.52 0.0M
2023-06-26 32.95 32.95 32.19 32.58 0.0M
2023-06-23 32.88 33.17 32.88 33.01 0.0M
2023-06-22 32.80 32.90 32.75 32.88 0.0M
2023-06-21 33.51 33.56 33.11 33.11 0.0M
2023-06-20 33.89 33.89 33.72 33.72 0.0M
2023-06-19 33.80 33.88 33.79 33.84 0.0M
2023-06-16 33.64 33.66 33.64 33.66 0.0M
2023-06-15 33.88 33.88 33.62 33.62 0.0M
2023-06-14 34.04 34.16 33.66 33.66 0.0M
2023-06-13 33.86 33.86 33.86 33.86 0.0M
2023-06-12 34.26 34.35 34.02 34.02 0.0M
2023-06-09 34.44 34.51 34.23 34.33 0.0M
2023-06-08 34.50 34.65 34.25 34.34 0.0M
2023-06-07 35.25 35.31 34.40 34.48 0.0M
2023-06-06 35.42 35.61 35.14 35.14 0.0M
2023-06-05 35.74 35.84 35.43 35.43 0.0M
2023-06-02 35.44 35.83 35.44 35.83 0.0M
2023-06-01 35.74 35.85 35.51 35.51 0.0M
2023-05-31 35.28 35.80 35.28 35.65 0.0M
2023-05-30 35.80 35.84 35.21 35.21 0.0M
2023-05-29 35.63 35.81 35.63 35.71 0.0M
2023-05-26 35.57 35.74 35.50 35.74 0.0M
2023-05-25 35.56 35.91 35.56 35.74 0.0M
2023-05-24 35.85 36.00 35.77 36.00 0.0M
2023-05-23 35.83 36.17 35.82 35.96 0.0M
2023-05-22 36.11 36.18 35.76 35.80 0.0M
2023-05-19 36.00 36.30 35.88 35.95 0.0M
2023-05-18 35.82 35.97 35.69 35.89 0.0M
2023-05-17 35.94 36.18 35.63 35.68 0.0M
2023-05-16 36.88 36.90 36.06 36.07 0.0M
2023-05-15 37.44 37.49 36.91 36.94 0.0M
2023-05-12 37.18 37.43 37.18 37.43 0.0M
2023-05-11 37.18 37.32 37.02 37.07 0.0M
2023-05-10 37.28 37.32 36.97 37.02 0.0M
2023-05-09 37.21 37.42 37.17 37.17 0.0M
2023-05-08 37.38 37.58 37.17 37.34 0.0M
2023-05-05 36.96 37.46 36.80 37.46 0.0M
2023-05-04 36.40 37.09 36.31 37.09 0.0M
2023-05-03 35.63 37.11 35.60 36.60 0.0M
2023-05-02 36.12 36.23 35.70 35.91 0.0M
2023-04-28 35.96 36.03 35.59 35.59 0.0M
2023-04-27 35.52 35.86 35.49 35.86 0.0M
2023-04-26 35.67 35.67 35.31 35.56 0.0M
2023-04-25 35.36 35.83 35.36 35.80 0.0M
2023-04-24 35.60 35.60 35.27 35.27 0.0M
2023-04-21 35.87 35.93 35.41 35.47 0.0M
2023-04-20 35.92 35.93 35.72 35.75 0.0M
2023-04-19 35.90 35.96 35.85 35.96 0.0M
2023-04-18 36.08 36.08 35.56 35.75 0.0M
2023-04-17 35.50 35.94 35.49 35.94 0.0M
2023-04-14 35.40 35.64 35.34 35.34 0.0M
2023-04-13 35.55 35.66 35.18 35.30 0.0M
2023-04-12 35.85 35.91 35.68 35.68 0.0M
2023-04-11 35.95 35.95 35.66 35.82 0.0M
2023-04-06 35.65 35.86 35.64 35.64 0.0M
2023-04-05 35.15 35.86 35.08 35.86 0.0M
2023-04-04 35.55 35.55 34.77 34.87 0.0M
2023-04-03 35.75 35.75 35.58 35.64 0.0M
2023-03-31 35.54 35.73 35.34 35.35 0.0M
2023-03-30 35.59 35.67 35.37 35.48 0.0M
2023-03-29 35.48 35.76 35.37 35.55 0.0M
2023-03-28 35.67 35.75 35.30 35.30 0.0M
2023-03-27 35.47 35.83 35.41 35.68 0.0M
2023-03-24 34.46 35.36 34.46 35.36 0.0M
2023-03-23 34.50 34.67 34.32 34.32 0.0M
2023-03-22 35.22 35.47 34.40 34.40 0.0M
2023-03-21 35.25 35.40 35.13 35.13 0.0M
2023-03-20 35.00 35.53 35.00 35.17 0.0M
2023-03-17 35.66 35.75 35.09 35.09 0.0M
2023-03-16 35.81 35.81 35.47 35.77 0.0M
2023-03-15 35.42 35.98 35.38 35.84 0.0M
2023-03-14 35.56 35.64 35.26 35.29 0.0M
2023-03-13 35.70 36.00 35.21 35.32 0.0M
2023-03-10 35.42 35.52 35.40 35.52 0.0M
2023-03-09 35.90 35.93 35.60 35.60 0.0M
2023-03-08 36.55 36.65 36.06 36.06 0.0M
2023-03-07 36.40 36.59 36.40 36.45 0.0M
2023-03-06 36.50 36.67 36.28 36.28 0.0M
2023-03-03 36.32 36.61 36.18 36.61 0.0M
2023-03-02 36.03 36.46 36.02 36.46 0.0M
2023-03-01 36.60 36.60 35.75 35.75 0.0M
2023-02-28 37.41 37.41 36.69 36.69 0.0M
2023-02-27 37.40 37.65 37.09 37.30 0.0M
2023-02-24 37.48 37.60 37.42 37.42 0.0M
2023-02-23 37.23 37.40 37.21 37.40 0.0M
2023-02-22 37.36 37.52 37.15 37.15 0.0M
2023-02-21 37.34 37.43 37.08 37.39 0.0M
2023-02-20 37.36 37.41 37.19 37.29 0.0M
2023-02-17 37.26 37.39 37.15 37.37 0.0M
2023-02-16 37.42 37.46 36.85 37.13 0.0M
2023-02-15 37.24 37.65 36.80 37.29 0.0M
2023-02-14 37.47 37.52 37.14 37.26 0.0M
2023-02-13 37.05 37.42 37.00 37.42 0.0M
2023-02-10 36.24 37.02 36.20 37.02 0.0M
2023-02-09 36.36 36.57 35.91 36.04 0.0M
2023-02-08 36.72 36.75 36.39 36.49 0.0M
2023-02-07 37.12 37.17 36.56 36.71 0.0M
2023-02-06 36.41 36.97 36.30 36.97 0.0M
2023-02-03 36.73 36.90 36.19 36.26 0.0M
2023-02-02 36.50 36.78 36.31 36.54 0.0M
2023-02-01 37.16 37.26 36.79 36.79 0.0M
2023-01-31 37.25 37.32 36.84 36.93 0.0M
2023-01-30 36.30 37.05 36.30 36.91 0.0M
2023-01-27 36.40 36.60 36.09 36.38 0.0M
2023-01-26 36.66 36.66 36.16 36.29 0.0M
2023-01-25 36.35 36.57 36.05 36.34 0.0M
2023-01-24 36.85 37.00 36.31 36.40 0.0M
2023-01-23 36.52 37.18 36.52 36.84 0.0M
2023-01-20 36.90 37.00 36.31 36.40 0.0M
2023-01-19 36.51 36.89 36.41 36.85 0.0M
2023-01-18 39.15 39.15 36.82 36.82 0.0M
2023-01-17 39.10 39.15 39.00 39.05 0.0M
2023-01-16 39.15 39.39 38.96 38.98 0.0M
2023-01-13 39.00 39.23 39.00 39.02 0.0M
2023-01-12 39.50 39.57 38.99 39.16 0.0M
2023-01-11 39.30 39.50 39.22 39.46 0.0M
2023-01-10 39.20 39.44 39.20 39.28 0.0M
2023-01-09 39.80 39.91 39.20 39.20 0.0M
2023-01-06 39.20 40.24 39.20 39.90 0.0M
2023-01-05 38.78 39.16 38.67 39.16 0.0M
2023-01-04 38.50 38.99 38.32 38.74 0.0M
2023-01-03 38.32 38.68 38.22 38.32 0.0M
2023-01-02 38.09 38.29 38.09 38.29 0.0M