Kraft Heinz

KHC
🏛️ germany →
21.90
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 31.59 31.67 31.55 31.55 0.0M
2021-12-29 31.74 31.81 31.57 31.57 0.0M
2021-12-28 31.22 31.68 31.14 31.68 0.0M
2021-12-27 31.21 31.31 30.85 31.17 0.0M
2021-12-23 30.96 31.27 30.96 31.20 0.0M
2021-12-22 31.01 31.04 30.88 30.88 0.0M
2021-12-21 31.57 31.57 31.09 31.09 0.0M
2021-12-20 31.48 31.48 30.94 31.15 0.0M
2021-12-17 31.72 32.00 31.71 31.97 0.0M
2021-12-16 30.94 31.77 30.88 31.61 0.0M
2021-12-15 30.82 30.95 30.81 30.95 0.0M
2021-12-14 30.58 30.96 30.40 30.94 0.0M
2021-12-13 30.45 30.45 30.28 30.28 0.0M
2021-12-10 29.60 29.85 29.55 29.85 0.0M
2021-12-09 29.48 29.59 29.31 29.59 0.0M
2021-12-08 30.59 30.65 29.40 29.46 0.0M
2021-12-07 30.43 30.64 30.43 30.61 0.0M
2021-12-06 30.08 30.08 29.83 29.94 0.0M
2021-12-03 29.44 29.76 29.37 29.76 0.0M
2021-12-02 29.40 29.56 29.00 29.56 0.0M
2021-12-01 29.91 30.01 29.19 29.19 0.0M
2021-11-30 30.45 30.47 29.67 29.67 0.0M
2021-11-29 31.29 31.29 30.50 30.50 0.0M
2021-11-26 31.00 31.00 30.66 30.76 0.0M
2021-11-25 31.49 31.51 31.40 31.42 0.0M
2021-11-24 31.33 31.62 31.24 31.24 0.0M
2021-11-23 31.79 31.95 31.49 31.95 0.0M
2021-11-22 31.59 31.59 31.39 31.53 0.0M
2021-11-19 31.20 31.40 30.95 30.95 0.0M
2021-11-18 32.02 32.02 30.82 30.95 0.0M
2021-11-17 32.81 32.81 32.20 32.20 0.0M
2021-11-16 33.03 33.33 32.94 33.00 0.0M
2021-11-15 32.44 32.90 32.42 32.90 0.0M
2021-11-12 32.64 32.68 32.40 32.40 0.0M
2021-11-11 32.72 32.78 32.60 32.60 0.0M
2021-11-10 32.26 32.57 32.01 32.57 0.0M
2021-11-09 32.01 32.21 31.92 32.08 0.0M
2021-11-08 32.75 32.90 32.19 32.19 0.0M
2021-11-05 32.14 32.81 32.14 32.76 0.0M
2021-11-04 32.29 32.47 32.22 32.22 0.0M
2021-11-03 31.95 32.21 31.95 32.21 0.0M
2021-11-02 31.59 31.94 31.49 31.88 0.0M
2021-11-01 31.06 31.59 31.05 31.59 0.0M
2021-10-29 31.14 31.29 31.14 31.25 0.0M
2021-10-28 31.38 31.38 30.78 30.78 0.0M
2021-10-27 31.60 31.92 31.00 31.00 0.0M
2021-10-26 31.28 31.59 31.19 31.59 0.0M
2021-10-25 31.29 31.43 31.29 31.30 0.0M
2021-10-22 31.22 31.60 31.22 31.33 0.0M
2021-10-21 31.59 31.74 31.01 31.01 0.0M
2021-10-20 31.56 31.78 31.50 31.50 0.0M
2021-10-19 31.64 31.74 31.64 31.71 0.0M
2021-10-18 31.89 31.94 31.82 31.82 0.0M
2021-10-15 32.16 32.31 32.07 32.31 0.0M
2021-10-14 31.82 32.10 31.78 32.03 0.0M
2021-10-13 31.80 32.03 31.80 31.80 0.0M
2021-10-12 31.72 32.10 31.72 32.10 0.0M
2021-10-11 32.08 32.08 31.88 32.00 0.0M
2021-10-08 32.09 32.29 31.92 31.92 0.0M
2021-10-07 32.40 32.57 32.40 32.45 0.0M
2021-10-06 31.86 32.00 31.80 31.98 0.0M
2021-10-05 31.80 32.10 31.80 32.00 0.0M
2021-10-04 31.50 31.98 31.50 31.87 0.0M
2021-10-01 31.71 31.82 31.52 31.70 0.0M
2021-09-30 32.50 32.52 32.03 32.03 0.0M
2021-09-29 31.50 32.28 31.38 32.27 0.0M
2021-09-28 31.74 31.74 31.00 31.00 0.0M
2021-09-27 31.20 31.72 31.08 31.58 0.0M
2021-09-24 30.90 30.98 30.90 30.98 0.0M
2021-09-23 30.89 31.10 30.89 31.10 0.0M
2021-09-22 30.71 30.97 30.67 30.97 0.0M
2021-09-21 30.95 31.09 30.76 30.83 0.0M
2021-09-20 31.09 31.09 30.84 31.06 0.0M
2021-09-17 31.04 31.16 30.95 31.16 0.0M
2021-09-16 30.61 30.86 30.61 30.84 0.0M
2021-09-15 30.66 30.78 30.60 30.60 0.0M
2021-09-14 31.02 31.04 30.69 30.69 0.0M
2021-09-13 30.83 30.98 30.83 30.98 0.0M
2021-09-10 30.94 31.01 30.64 30.64 0.0M
2021-09-09 31.27 31.40 31.02 31.02 0.0M
2021-09-08 30.11 31.25 30.01 31.14 0.0M
2021-09-07 30.18 30.22 29.95 30.00 0.0M
2021-09-06 30.23 30.33 30.21 30.21 0.0M
2021-09-03 30.36 30.48 30.25 30.31 0.0M
2021-09-02 30.59 30.60 30.30 30.30 0.0M
2021-09-01 30.53 30.69 30.44 30.44 0.0M
2021-08-31 30.36 30.58 30.28 30.58 0.0M
2021-08-30 30.91 31.04 30.79 30.81 0.0M
2021-08-27 30.66 30.89 30.61 30.85 0.0M
2021-08-26 31.19 31.33 31.19 31.30 0.0M
2021-08-25 31.10 31.19 30.94 31.13 0.0M
2021-08-24 31.21 31.37 31.09 31.09 0.0M
2021-08-23 31.36 31.56 31.15 31.38 0.0M
2021-08-20 31.43 31.58 31.40 31.40 0.0M
2021-08-19 31.71 31.71 31.50 31.59 0.0M
2021-08-18 32.35 32.35 31.91 31.91 0.0M
2021-08-17 32.22 32.35 32.14 32.14 0.0M
2021-08-16 32.10 32.28 32.07 32.07 0.0M
2021-08-13 31.87 32.12 31.79 32.12 0.0M
2021-08-12 32.12 32.31 31.94 32.01 0.0M
2021-08-11 32.00 32.29 31.95 32.29 0.0M
2021-08-10 31.74 31.89 31.65 31.78 0.0M
2021-08-09 31.64 31.83 31.54 31.63 0.0M
2021-08-06 31.14 31.64 31.14 31.64 0.0M
2021-08-05 31.40 31.40 30.80 31.36 0.0M
2021-08-04 32.73 32.79 30.98 31.03 0.0M
2021-08-03 32.52 32.92 32.47 32.92 0.0M
2021-08-02 32.58 32.58 32.35 32.35 0.0M
2021-07-30 32.69 32.84 32.50 32.51 0.0M
2021-07-29 32.82 32.99 32.82 32.87 0.0M
2021-07-28 33.26 33.30 32.80 32.80 0.0M
2021-07-27 33.41 33.63 33.20 33.30 0.0M
2021-07-26 33.30 33.51 33.30 33.44 0.0M
2021-07-23 33.00 33.27 33.00 33.27 0.0M
2021-07-22 33.36 33.45 32.90 33.08 0.0M
2021-07-21 33.45 33.54 33.40 33.54 0.0M
2021-07-20 33.44 33.50 33.44 33.50 0.0M
2021-07-19 33.18 33.37 33.02 33.02 0.0M
2021-07-16 33.34 33.50 33.29 33.39 0.0M
2021-07-15 32.81 33.03 32.81 32.92 0.0M
2021-07-14 33.10 33.25 32.90 32.90 0.0M
2021-07-13 33.50 33.56 33.40 33.51 0.0M
2021-07-12 33.66 33.71 33.35 33.37 0.0M
2021-07-09 33.58 33.58 33.45 33.47 0.0M
2021-07-08 33.50 33.52 33.50 33.52 0.0M
2021-07-07 33.48 33.85 33.48 33.85 0.0M
2021-07-06 34.15 34.27 33.23 33.35 0.0M
2021-07-05 34.06 34.25 33.96 34.14 0.0M
2021-07-02 34.14 34.36 34.08 34.08 0.0M
2021-07-01 34.46 34.53 34.24 34.24 0.0M
2021-06-30 34.10 34.55 34.04 34.55 0.0M
2021-06-29 34.26 34.49 34.14 34.14 0.0M
2021-06-28 34.20 34.38 34.10 34.25 0.0M
2021-06-25 33.82 33.85 33.76 33.85 0.0M
2021-06-24 33.68 33.83 33.51 33.75 0.0M
2021-06-23 34.02 34.10 33.69 33.75 0.0M
2021-06-22 34.32 34.46 34.12 34.19 0.0M
2021-06-21 33.76 34.21 33.76 34.21 0.0M
2021-06-18 34.72 34.78 34.08 34.17 0.0M
2021-06-17 34.76 35.11 34.64 34.66 0.0M
2021-06-16 35.23 35.25 34.96 34.96 0.0M
2021-06-15 35.31 35.40 35.24 35.24 0.0M
2021-06-14 35.87 35.93 35.00 35.00 0.0M
2021-06-11 35.22 35.82 35.22 35.82 0.0M
2021-06-10 35.36 35.50 35.36 35.50 0.0M
2021-06-09 35.92 35.95 35.32 35.55 0.0M
2021-06-08 35.95 36.08 35.91 35.91 0.0M
2021-06-07 36.25 36.25 35.97 35.97 0.0M
2021-06-04 36.36 36.36 36.28 36.35 0.0M
2021-06-03 36.14 36.14 36.04 36.04 0.0M
2021-06-02 35.95 36.07 35.95 36.05 0.0M
2021-06-01 35.62 35.95 35.62 35.72 0.0M
2021-05-31 35.80 35.80 35.60 35.62 0.0M
2021-05-28 35.72 35.91 35.71 35.83 0.0M
2021-05-27 36.17 36.17 35.83 35.83 0.0M
2021-05-26 36.15 36.25 36.00 36.22 0.0M
2021-05-25 36.46 36.58 35.99 36.00 0.0M
2021-05-21 35.94 36.17 35.94 36.17 0.0M
2021-05-20 35.71 35.88 35.54 35.88 0.0M
2021-05-19 35.64 35.75 35.44 35.49 0.0M
2021-05-18 36.04 36.12 35.88 35.88 0.0M
2021-05-17 36.06 36.11 35.88 36.08 0.0M
2021-05-14 36.55 36.55 36.24 36.27 0.0M
2021-05-13 35.64 35.85 35.36 35.85 0.0M
2021-05-12 35.57 35.89 35.52 35.61 0.0M
2021-05-11 35.80 35.81 35.33 35.33 0.0M
2021-05-10 35.80 36.27 35.70 36.27 0.0M
2021-05-07 35.73 35.81 35.50 35.55 0.0M
2021-05-06 35.35 35.66 35.19 35.66 0.0M
2021-05-05 35.27 35.27 35.10 35.10 0.0M
2021-05-04 34.80 35.31 34.61 35.10 0.0M
2021-05-03 34.45 35.00 34.40 35.00 0.0M
2021-04-30 34.30 34.40 34.06 34.27 0.0M
2021-04-29 33.16 33.98 33.12 33.98 0.0M
2021-04-28 33.21 33.23 33.15 33.21 0.0M
2021-04-27 33.31 33.31 33.31 33.31 0.0M
2021-04-26 33.52 33.55 33.23 33.25 0.0M
2021-04-23 33.51 33.76 33.47 33.66 0.0M
2021-04-22 34.52 34.52 34.29 34.29 0.0M
2021-04-21 34.02 34.45 34.01 34.37 0.0M
2021-04-20 34.11 34.11 33.64 33.93 0.0M
2021-04-19 34.18 34.20 34.00 34.00 0.0M
2021-04-16 34.25 34.43 34.14 34.14 0.0M
2021-04-15 33.64 34.21 33.57 34.21 0.0M
2021-04-14 34.27 34.29 33.40 33.62 0.0M
2021-04-13 34.18 34.50 34.17 34.50 0.0M
2021-04-12 33.89 34.18 33.71 34.14 0.0M
2021-04-09 34.27 34.37 33.85 33.92 0.0M
2021-04-08 34.25 34.29 34.05 34.05 0.0M
2021-04-07 34.25 34.42 34.12 34.12 0.0M
2021-04-06 34.14 34.39 33.91 34.39 0.0M
2021-04-01 34.13 34.20 33.65 33.76 0.0M
2021-03-31 34.51 34.51 34.20 34.20 0.0M
2021-03-30 34.85 35.11 34.75 35.11 0.0M
2021-03-29 33.96 34.90 33.47 34.60 0.0M
2021-03-26 33.36 33.50 33.19 33.50 0.0M
2021-03-25 32.39 33.10 32.26 33.10 0.0M
2021-03-24 33.04 33.12 32.61 32.61 0.0M
2021-03-23 33.16 33.30 33.00 33.12 0.0M
2021-03-22 32.83 32.97 32.75 32.96 0.0M
2021-03-19 32.74 33.10 32.54 32.81 0.0M
2021-03-18 32.79 32.80 32.45 32.80 0.0M
2021-03-17 32.51 32.81 32.40 32.52 0.0M
2021-03-16 32.41 32.54 32.12 32.39 0.0M
2021-03-15 32.19 32.44 31.52 32.43 0.0M
2021-03-12 32.11 32.27 31.85 31.85 0.0M
2021-03-11 33.09 33.13 32.29 32.30 0.0M
2021-03-10 32.84 33.15 32.81 33.07 0.0M
2021-03-09 32.90 33.14 32.53 33.14 0.0M
2021-03-08 31.79 32.57 31.73 32.56 0.0M
2021-03-05 31.03 31.64 31.03 31.64 0.0M
2021-03-04 31.48 32.12 31.01 31.01 0.0M
2021-03-03 30.96 31.22 30.85 31.20 0.0M
2021-03-02 30.76 31.01 30.66 30.66 0.0M
2021-03-01 30.85 30.85 30.50 30.75 0.0M
2021-02-26 30.58 30.93 30.26 30.54 0.0M
2021-02-25 30.99 31.01 30.67 31.00 0.0M
2021-02-24 30.38 30.83 30.28 30.83 0.0M
2021-02-23 30.74 31.02 30.21 30.26 0.0M
2021-02-22 30.85 30.85 30.57 30.76 0.0M
2021-02-19 31.99 31.99 30.87 31.32 0.0M
2021-02-18 30.64 32.30 30.56 32.08 0.0M
2021-02-17 29.33 30.50 29.15 30.50 0.0M
2021-02-16 29.25 29.36 29.14 29.20 0.0M
2021-02-15 29.29 29.32 29.19 29.22 0.0M
2021-02-12 29.23 29.77 29.22 29.34 0.0M
2021-02-11 28.20 29.77 28.00 29.44 0.0M
2021-02-10 27.82 27.87 27.80 27.86 0.0M
2021-02-09 28.01 28.09 27.93 28.02 0.0M
2021-02-08 28.14 28.30 27.88 28.17 0.0M
2021-02-05 27.63 28.14 27.48 28.14 0.0M
2021-02-04 27.48 27.62 27.48 27.53 0.0M
2021-02-03 27.85 27.85 27.40 27.40 0.0M
2021-02-02 27.64 27.92 27.25 27.88 0.0M
2021-02-01 27.88 28.02 27.62 27.95 0.0M
2021-01-29 27.90 28.11 27.62 27.79 0.0M
2021-01-28 28.42 28.65 28.30 28.30 0.0M
2021-01-27 28.15 29.09 27.92 28.84 0.0M
2021-01-26 27.66 28.09 27.66 28.06 0.0M
2021-01-25 27.09 27.63 27.03 27.63 0.0M
2021-01-22 26.85 26.99 26.70 26.99 0.0M
2021-01-21 27.13 27.17 26.76 27.03 0.0M
2021-01-20 26.63 26.88 26.63 26.83 0.0M
2021-01-19 26.80 26.80 26.44 26.73 0.0M
2021-01-18 26.64 26.76 26.61 26.75 0.0M
2021-01-15 26.40 26.62 26.20 26.62 0.0M
2021-01-14 26.46 26.53 26.26 26.40 0.0M
2021-01-13 26.49 26.60 26.30 26.52 0.0M
2021-01-12 27.01 27.17 26.39 26.53 0.0M
2021-01-11 27.58 27.67 27.36 27.37 0.0M
2021-01-08 27.56 27.65 27.13 27.42 0.0M
2021-01-07 27.90 27.96 27.45 27.45 0.0M
2021-01-06 27.29 27.67 27.15 27.67 0.0M
2021-01-05 27.91 28.02 27.20 27.29 0.0M
2021-01-04 28.40 28.78 27.92 27.92 0.0M