Kraft Heinz

KHC
🏛️ germany →
22.00
Last Update: 2025-09-30
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 38.08 38.09 38.08 38.09 0.0M
2022-12-29 37.90 38.04 37.66 38.04 0.0M
2022-12-28 38.45 38.65 38.45 38.65 0.0M
2022-12-27 38.30 38.32 38.30 38.32 0.0M
2022-12-23 37.90 38.23 37.90 38.18 0.0M
2022-12-22 37.70 37.90 37.70 37.73 0.0M
2022-12-21 37.42 37.66 37.42 37.66 0.0M
2022-12-20 37.32 37.82 37.32 37.70 0.0M
2022-12-19 37.53 38.07 37.53 37.89 0.0M
2022-12-16 37.32 37.32 37.17 37.25 0.0M
2022-12-15 37.73 37.78 37.20 37.20 0.0M
2022-12-14 37.59 37.61 37.47 37.47 0.0M
2022-12-13 38.16 38.29 37.91 37.95 0.0M
2022-12-12 37.87 38.16 37.81 38.00 0.0M
2022-12-09 37.85 38.12 37.85 37.86 0.0M
2022-12-08 37.76 38.17 37.76 38.10 0.0M
2022-12-07 37.67 37.77 37.54 37.76 0.0M
2022-12-06 37.62 38.08 37.62 37.77 0.0M
2022-12-05 37.62 37.80 37.62 37.66 0.0M
2022-12-02 37.42 37.53 37.42 37.53 0.0M
2022-12-01 37.56 38.02 37.56 37.80 0.0M
2022-11-30 37.60 37.75 37.00 37.20 0.0M
2022-11-29 37.50 37.65 37.42 37.65 0.0M
2022-11-28 37.20 37.61 37.20 37.61 0.0M
2022-11-25 37.41 37.41 37.41 37.41 0.0M
2022-11-24 37.20 37.50 37.20 37.41 0.0M
2022-11-23 37.42 37.55 37.14 37.47 0.0M
2022-11-22 37.30 37.80 37.30 37.80 0.0M
2022-11-21 36.90 37.56 36.86 37.50 0.0M
2022-11-18 36.43 36.65 36.22 36.65 0.0M
2022-11-17 36.20 36.43 36.20 36.42 0.0M
2022-11-16 35.68 36.25 35.66 36.25 0.0M
2022-11-15 35.70 35.75 35.52 35.55 0.0M
2022-11-14 35.65 36.31 35.65 35.79 0.0M
2022-11-11 37.08 37.08 35.06 35.37 0.0M
2022-11-10 37.51 37.90 37.00 37.00 0.0M
2022-11-09 37.67 37.96 37.67 37.96 0.0M
2022-11-08 38.10 38.21 38.10 38.21 0.0M
2022-11-07 38.39 38.39 38.15 38.15 0.0M
2022-11-04 38.91 38.91 38.07 38.07 0.0M
2022-11-03 38.91 39.08 38.82 38.82 0.0M
2022-11-02 38.61 39.10 38.61 39.10 0.0M
2022-11-01 38.78 38.89 38.70 38.70 0.0M
2022-10-31 38.90 39.15 38.90 38.91 0.0M
2022-10-28 38.31 38.85 38.02 38.85 0.0M
2022-10-27 36.82 38.36 36.82 38.36 0.0M
2022-10-26 37.01 38.00 36.95 36.95 0.0M
2022-10-25 36.96 36.96 36.39 36.39 0.0M
2022-10-24 35.70 36.56 35.70 36.56 0.0M
2022-10-21 36.10 36.35 35.60 35.60 0.0M
2022-10-20 37.20 37.20 36.50 36.50 0.0M
2022-10-19 36.70 36.86 36.64 36.86 0.0M
2022-10-18 36.17 36.63 36.17 36.55 0.0M
2022-10-17 37.25 37.25 36.10 36.10 0.0M
2022-10-14 36.68 37.05 36.68 37.05 0.0M
2022-10-13 36.37 36.40 36.00 36.00 0.0M
2022-10-12 36.06 36.71 36.06 36.67 0.0M
2022-10-11 35.05 35.91 34.88 35.91 0.0M
2022-10-10 34.21 35.00 34.21 34.79 0.0M
2022-10-07 34.01 34.38 34.01 34.02 0.0M
2022-10-06 34.21 34.24 34.06 34.06 0.0M
2022-10-05 34.01 34.43 33.98 33.98 0.0M
2022-10-04 34.64 34.97 34.40 34.40 0.0M
2022-10-03 33.80 34.12 33.80 34.12 0.0M
2022-09-30 34.35 34.49 34.35 34.49 0.0M
2022-09-29 35.28 35.28 34.00 34.00 0.0M
2022-09-28 34.05 34.41 34.05 34.41 0.0M
2022-09-27 35.44 35.61 35.32 35.48 0.0M
2022-09-26 34.91 35.29 34.91 35.29 0.0M
2022-09-23 34.74 35.10 34.70 34.70 0.0M
2022-09-22 34.84 35.02 34.84 35.02 0.0M
2022-09-21 34.00 34.16 34.00 34.16 0.0M
2022-09-20 34.45 34.68 33.95 33.95 0.0M
2022-09-19 34.70 34.74 34.60 34.74 0.0M
2022-09-16 34.44 34.62 34.44 34.62 0.0M
2022-09-15 35.00 35.14 34.91 34.91 0.0M
2022-09-14 35.10 35.48 35.10 35.48 0.0M
2022-09-13 36.20 36.40 35.50 35.50 0.0M
2022-09-12 36.19 36.29 35.96 36.29 0.0M
2022-09-09 35.86 35.93 35.86 35.93 0.0M
2022-09-08 37.27 37.27 36.30 36.30 0.0M
2022-09-07 37.61 38.41 37.00 37.35 0.0M
2022-09-06 37.44 37.82 37.44 37.64 0.0M
2022-09-05 37.95 37.95 37.08 37.54 0.0M
2022-09-02 37.60 38.15 37.50 37.50 0.0M
2022-09-01 36.82 37.13 36.71 37.13 0.0M
2022-08-31 37.41 37.77 37.28 37.52 0.0M
2022-08-30 38.00 38.87 37.69 37.69 0.0M
2022-08-29 38.00 38.26 38.00 38.01 0.0M
2022-08-26 38.52 38.74 38.40 38.40 0.0M
2022-08-25 38.40 39.09 38.40 38.81 0.0M
2022-08-24 38.76 39.04 38.73 39.00 0.0M
2022-08-23 38.59 38.63 38.22 38.63 0.0M
2022-08-22 38.14 38.53 37.88 38.53 0.0M
2022-08-19 37.77 38.36 37.77 38.36 0.0M
2022-08-18 37.40 38.28 37.40 37.44 0.0M
2022-08-17 38.19 38.20 38.19 38.20 0.0M
2022-08-16 37.83 38.29 37.83 38.01 0.0M
2022-08-15 37.60 37.83 37.60 37.83 0.0M
2022-08-12 37.70 37.77 37.44 37.77 0.0M
2022-08-11 37.55 37.85 37.22 37.66 0.0M
2022-08-10 37.40 37.45 37.01 37.45 0.0M
2022-08-09 37.21 37.53 36.90 37.53 0.0M
2022-08-08 36.83 37.27 36.59 37.20 0.0M
2022-08-05 36.01 36.57 36.01 36.50 0.0M
2022-08-04 36.52 36.98 36.20 36.20 0.0M
2022-08-03 36.38 36.85 36.24 36.85 0.0M
2022-08-02 36.43 36.69 36.43 36.65 0.0M
2022-08-01 35.82 36.46 35.80 36.46 0.0M
2022-07-29 36.35 36.40 36.17 36.19 0.0M
2022-07-28 35.81 36.24 35.81 36.13 0.0M
2022-07-27 38.22 38.22 35.03 35.25 0.0M
2022-07-26 37.36 38.05 36.97 38.05 0.0M
2022-07-25 37.19 37.76 37.14 37.76 0.0M
2022-07-22 37.07 37.36 37.03 37.36 0.0M
2022-07-21 37.43 37.54 37.18 37.54 0.0M
2022-07-20 37.89 38.03 37.51 37.51 0.0M
2022-07-19 37.88 37.88 37.21 37.88 0.0M
2022-07-18 37.77 38.01 37.52 38.01 0.0M
2022-07-15 38.51 38.85 37.79 37.79 0.0M
2022-07-14 38.90 39.15 38.78 38.78 0.0M
2022-07-13 38.66 38.92 38.12 38.88 0.0M
2022-07-12 38.30 38.91 38.30 38.78 0.0M
2022-07-11 37.50 38.51 37.50 38.38 0.0M
2022-07-08 37.25 37.85 37.25 37.85 0.0M
2022-07-07 37.40 37.62 37.40 37.60 0.0M
2022-07-06 37.00 37.50 36.99 37.33 0.0M
2022-07-05 36.90 37.37 36.67 36.73 0.0M
2022-07-04 36.70 37.37 36.70 36.87 0.0M
2022-07-01 36.00 36.90 36.00 36.90 0.0M
2022-06-30 36.02 36.25 36.02 36.10 0.0M
2022-06-29 35.55 36.45 35.54 36.45 0.0M
2022-06-28 36.37 36.94 35.87 35.87 0.0M
2022-06-27 36.38 36.45 36.04 36.41 0.0M
2022-06-24 36.04 36.28 35.74 36.25 0.0M
2022-06-23 35.09 35.55 34.93 35.51 0.0M
2022-06-22 34.44 35.76 34.44 35.36 0.0M
2022-06-21 33.83 34.32 33.83 33.91 0.0M
2022-06-20 34.00 34.00 33.24 33.62 0.0M
2022-06-17 34.30 34.32 33.79 33.79 0.0M
2022-06-16 34.60 34.60 34.00 34.23 0.0M
2022-06-15 34.57 34.78 34.40 34.77 0.0M
2022-06-14 34.70 34.73 34.56 34.73 0.0M
2022-06-13 35.37 35.68 35.05 35.15 0.0M
2022-06-10 35.20 35.26 35.01 35.26 0.0M
2022-06-09 34.90 35.67 34.72 35.52 0.0M
2022-06-08 34.69 34.79 34.54 34.71 0.0M
2022-06-07 34.01 34.41 34.01 34.20 0.0M
2022-06-06 33.87 34.00 33.87 33.97 0.0M
2022-06-03 33.90 34.00 33.52 33.83 0.0M
2022-06-02 34.80 35.11 32.50 33.39 0.0M
2022-06-01 35.30 35.49 34.82 35.17 0.0M
2022-05-31 35.31 35.50 34.90 35.27 0.0M
2022-05-30 35.24 35.68 35.01 35.33 0.0M
2022-05-27 34.25 34.92 34.24 34.86 0.0M
2022-05-26 37.24 37.24 33.92 34.61 0.0M
2022-05-25 37.00 37.24 37.00 37.14 0.0M
2022-05-24 36.39 36.42 35.99 36.06 0.0M
2022-05-23 36.61 36.87 36.28 36.87 0.0M
2022-05-20 36.43 36.85 36.00 36.16 0.0M
2022-05-19 37.49 37.57 35.95 36.50 0.0M
2022-05-18 40.84 41.47 37.28 37.28 0.0M
2022-05-17 42.18 42.36 40.80 41.26 0.0M
2022-05-16 42.70 42.78 42.39 42.63 0.0M
2022-05-13 41.53 42.11 41.45 42.11 0.0M
2022-05-12 41.32 41.90 41.15 41.32 0.0M
2022-05-11 41.00 41.68 41.00 41.53 0.0M
2022-05-10 41.95 42.31 41.14 41.14 0.0M
2022-05-09 41.00 42.19 40.85 42.19 0.0M
2022-05-06 40.90 41.13 40.13 41.09 0.0M
2022-05-05 40.75 41.22 40.68 41.22 0.0M
2022-05-04 40.24 40.58 40.18 40.51 0.0M
2022-05-03 39.87 40.32 39.61 40.32 0.0M
2022-05-02 40.66 40.66 40.30 40.52 0.0M
2022-04-29 41.41 41.41 40.95 41.41 0.0M
2022-04-28 40.77 41.45 40.77 41.45 0.0M
2022-04-27 39.67 40.88 39.67 40.88 0.0M
2022-04-26 40.02 40.51 40.02 40.51 0.0M
2022-04-25 39.51 40.40 39.51 39.72 0.0M
2022-04-22 40.66 40.74 40.34 40.34 0.0M
2022-04-21 40.11 40.91 39.36 40.91 0.0M
2022-04-20 39.29 40.00 39.21 39.92 0.0M
2022-04-19 39.11 39.40 38.98 39.40 0.0M
2022-04-14 38.31 39.27 38.31 39.27 0.0M
2022-04-13 37.91 38.21 37.91 38.10 0.0M
2022-04-12 37.98 38.05 37.77 38.02 0.0M
2022-04-11 37.63 38.02 37.41 37.77 0.0M
2022-04-08 37.03 37.67 37.00 37.67 0.0M
2022-04-07 36.50 37.07 36.50 37.07 0.0M
2022-04-06 36.29 36.92 36.16 36.92 0.0M
2022-04-05 36.32 36.53 36.00 36.53 0.0M
2022-04-04 36.12 36.37 35.60 36.06 0.0M
2022-04-01 35.58 35.95 35.04 35.67 0.0M
2022-03-31 35.33 35.77 35.33 35.50 0.0M
2022-03-30 35.41 35.41 35.06 35.06 0.0M
2022-03-29 35.92 35.92 35.30 35.30 0.0M
2022-03-28 35.66 35.97 35.44 35.64 0.0M
2022-03-25 35.01 35.36 35.01 35.36 0.0M
2022-03-24 34.85 35.00 34.83 34.93 0.0M
2022-03-23 34.38 34.76 34.38 34.70 0.0M
2022-03-22 34.27 34.53 34.21 34.21 0.0M
2022-03-21 34.14 34.14 33.98 34.03 0.0M
2022-03-18 34.00 34.39 33.59 33.85 0.0M
2022-03-17 34.12 34.27 33.94 33.94 0.0M
2022-03-16 34.59 34.70 34.00 34.25 0.0M
2022-03-15 34.34 34.82 33.99 34.63 0.0M
2022-03-14 34.56 34.56 34.31 34.31 0.0M
2022-03-11 34.13 34.55 34.13 34.30 0.0M
2022-03-10 34.22 34.31 34.00 34.12 0.0M
2022-03-09 35.48 36.04 34.50 34.50 0.0M
2022-03-08 36.67 36.84 35.68 35.68 0.0M
2022-03-07 36.35 37.34 35.92 36.81 0.0M
2022-03-04 36.17 36.67 35.68 36.67 0.0M
2022-03-03 35.19 36.00 35.19 35.95 0.0M
2022-03-02 34.78 34.81 34.50 34.50 0.0M
2022-03-01 35.00 35.28 34.65 34.65 0.0M
2022-02-28 35.69 35.69 34.71 34.73 0.0M
2022-02-25 34.64 35.45 34.43 35.16 0.0M
2022-02-24 34.81 35.71 34.27 34.45 0.0M
2022-02-23 35.67 35.67 35.31 35.49 0.0M
2022-02-22 32.71 35.34 32.71 35.34 0.0M
2022-02-21 33.81 33.95 31.70 32.11 0.0M
2022-02-18 33.22 34.30 33.05 33.77 0.0M
2022-02-17 32.11 32.92 32.00 32.92 0.0M
2022-02-16 30.79 32.25 30.70 32.25 0.0M
2022-02-15 30.48 30.76 30.48 30.49 0.0M
2022-02-14 30.70 30.71 30.28 30.28 0.0M
2022-02-11 30.08 30.48 30.08 30.48 0.0M
2022-02-10 30.54 30.73 29.99 29.99 0.0M
2022-02-09 30.62 30.75 30.62 30.71 0.0M
2022-02-08 30.38 30.55 30.38 30.50 0.0M
2022-02-07 30.49 30.59 30.20 30.52 0.0M
2022-02-04 31.50 31.50 30.40 30.40 0.0M
2022-02-03 32.15 32.48 31.40 31.40 0.0M
2022-02-02 32.12 32.25 31.84 31.84 0.0M
2022-02-01 31.77 31.94 31.68 31.68 0.0M
2022-01-31 32.30 32.30 31.50 31.78 0.0M
2022-01-28 32.46 32.53 31.70 31.70 0.0M
2022-01-27 31.81 33.00 31.81 33.00 0.0M
2022-01-26 32.06 32.28 32.00 32.05 0.0M
2022-01-25 31.96 32.29 31.86 32.19 0.0M
2022-01-24 32.76 32.83 31.60 31.98 0.0M
2022-01-21 32.61 32.67 32.51 32.64 0.0M
2022-01-20 32.97 33.06 32.67 32.99 0.0M
2022-01-19 32.84 33.26 32.81 33.03 0.0M
2022-01-18 33.31 33.31 32.72 33.01 0.0M
2022-01-17 33.26 33.41 33.26 33.38 0.0M
2022-01-14 32.85 33.28 32.85 33.28 0.0M
2022-01-13 32.52 32.97 32.46 32.93 0.0M
2022-01-12 33.12 33.12 32.56 32.59 0.0M
2022-01-11 32.90 33.10 32.90 33.10 0.0M
2022-01-10 33.03 33.07 32.71 33.07 0.0M
2022-01-07 32.61 32.90 32.46 32.86 0.0M
2022-01-06 32.48 32.91 32.47 32.91 0.0M
2022-01-05 32.61 32.70 32.59 32.70 0.0M
2022-01-04 32.00 32.90 32.00 32.90 0.0M
2022-01-03 31.78 31.92 31.66 31.70 0.0M