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
2024-12-30 29.35 29.56 29.35 29.43 0.0M
2024-12-27 29.29 29.50 29.23 29.50 0.0M
2024-12-23 29.25 29.43 29.18 29.18 0.0M
2024-12-20 29.01 29.29 28.91 29.29 0.0M
2024-12-19 29.10 29.30 29.07 29.30 0.0M
2024-12-18 29.63 29.83 28.80 29.37 0.0M
2024-12-17 29.50 29.67 29.49 29.62 0.0M
2024-12-16 30.08 30.15 29.60 29.60 0.0M
2024-12-13 30.10 30.22 29.95 29.96 0.0M
2024-12-12 29.71 30.27 29.65 30.27 0.0M
2024-12-11 30.00 30.15 29.95 30.03 0.0M
2024-12-10 30.04 30.22 30.04 30.22 0.0M
2024-12-09 29.25 30.48 29.18 30.23 0.0M
2024-12-06 29.22 29.37 29.20 29.30 0.0M
2024-12-05 29.42 29.50 29.00 29.24 0.0M
2024-12-04 29.83 29.98 29.52 29.53 0.0M
2024-12-03 30.13 30.13 30.00 30.00 0.0M
2024-12-02 30.30 30.49 30.11 30.11 0.0M
2024-11-29 30.07 30.07 29.95 29.96 0.0M
2024-11-28 30.24 30.54 30.19 30.54 0.0M
2024-11-27 30.45 30.61 30.24 30.24 0.0M
2024-11-26 30.51 30.68 30.39 30.52 0.0M
2024-11-25 30.37 30.51 30.36 30.50 0.0M
2024-11-22 29.69 30.30 29.69 30.30 0.0M
2024-11-21 29.30 29.56 29.30 29.56 0.0M
2024-11-20 28.84 29.38 28.84 29.38 0.0M
2024-11-19 29.28 29.29 28.78 28.78 0.0M
2024-11-18 29.69 29.75 29.57 29.57 0.0M
2024-11-15 30.09 30.17 29.00 29.80 0.0M
2024-11-14 30.51 30.62 30.32 30.40 0.0M
2024-11-13 30.12 30.40 30.12 30.40 0.0M
2024-11-12 30.54 30.68 30.16 30.17 0.0M
2024-11-11 30.78 31.02 30.78 30.98 0.0M
2024-11-08 30.53 30.73 30.45 30.73 0.0M
2024-11-07 31.01 31.24 30.50 30.50 0.0M
2024-11-06 31.52 31.79 31.31 31.31 0.0M
2024-11-05 30.63 30.72 30.34 30.70 0.0M
2024-11-04 30.85 30.85 30.66 30.66 0.0M
2024-11-01 30.72 30.95 30.72 30.85 0.0M
2024-10-31 30.94 31.05 30.83 31.05 0.0M
2024-10-30 32.04 32.41 30.70 30.70 0.0M
2024-10-29 32.44 32.51 32.42 32.51 0.0M
2024-10-28 32.27 32.36 32.03 32.36 0.0M
2024-10-25 32.45 32.45 32.17 32.17 0.0M
2024-10-24 32.84 32.84 32.68 32.73 0.0M
2024-10-23 32.92 33.04 32.90 32.90 0.0M
2024-10-22 32.72 32.73 32.66 32.73 0.0M
2024-10-21 33.13 33.44 33.09 33.40 0.0M
2024-10-18 33.24 33.24 32.85 33.16 0.0M
2024-10-17 32.93 33.03 32.76 33.03 0.0M
2024-10-16 32.77 32.82 32.77 32.82 0.0M
2024-10-15 32.47 33.20 32.39 32.80 0.0M
2024-10-14 32.16 32.28 32.14 32.25 0.0M
2024-10-11 31.77 32.15 31.75 32.15 0.0M
2024-10-10 31.61 31.88 31.61 31.84 0.0M
2024-10-09 31.45 31.83 31.45 31.83 0.0M
2024-10-08 31.51 31.54 31.25 31.54 0.0M
2024-10-07 31.52 31.65 31.43 31.50 0.0M
2024-10-04 31.06 31.48 30.97 31.48 0.0M
2024-10-03 31.12 31.14 30.88 30.88 0.0M
2024-10-02 31.66 31.87 31.00 31.00 0.0M
2024-10-01 31.37 31.62 31.37 31.62 0.0M
2024-09-30 31.56 31.68 31.31 31.48 0.0M
2024-09-27 31.18 31.94 31.17 31.94 0.0M
2024-09-26 31.01 31.02 30.96 31.02 0.0M
2024-09-25 31.02 31.14 30.81 31.04 0.0M
2024-09-24 31.13 31.26 31.13 31.20 0.0M
2024-09-23 31.32 31.56 31.32 31.42 0.0M
2024-09-20 31.26 31.49 31.26 31.33 0.0M
2024-09-19 31.80 31.80 31.40 31.40 0.0M
2024-09-18 31.52 31.77 31.42 31.77 0.0M
2024-09-17 31.90 32.21 31.78 31.85 0.0M
2024-09-16 32.16 32.16 31.94 31.94 0.0M
2024-09-13 31.77 31.79 31.67 31.79 0.0M
2024-09-12 31.89 31.99 31.50 31.74 0.0M
2024-09-11 32.02 32.19 31.89 31.89 0.0M
2024-09-10 32.56 32.69 32.13 32.13 0.0M
2024-09-09 32.32 32.76 32.32 32.69 0.0M
2024-09-06 32.53 32.53 32.50 32.50 0.0M
2024-09-05 32.47 32.72 32.42 32.66 0.0M
2024-09-04 32.13 32.50 32.13 32.33 0.0M
2024-09-03 31.74 32.21 31.74 32.15 0.0M
2024-09-02 31.87 32.03 31.87 31.87 0.0M
2024-08-30 31.62 31.99 31.51 31.99 0.0M
2024-08-29 31.80 32.16 31.70 31.93 0.0M
2024-08-28 32.06 32.13 31.91 31.91 0.0M
2024-08-27 32.09 32.46 32.08 32.08 0.0M
2024-08-26 32.02 32.45 32.02 32.45 0.0M
2024-08-23 31.90 32.06 31.85 32.06 0.0M
2024-08-22 31.75 31.94 31.75 31.84 0.0M
2024-08-21 31.69 32.01 31.69 31.80 0.0M
2024-08-20 31.88 31.92 31.88 31.91 0.0M
2024-08-19 31.33 31.91 31.33 31.84 0.0M
2024-08-16 31.11 31.59 31.00 31.59 0.0M
2024-08-15 31.31 31.47 31.20 31.20 0.0M
2024-08-14 31.40 31.75 31.40 31.43 0.0M
2024-08-13 31.23 31.30 31.23 31.30 0.0M
2024-08-12 32.24 32.24 31.44 31.44 0.0M
2024-08-09 32.32 32.34 32.07 32.07 0.0M
2024-08-08 31.53 32.11 31.53 32.11 0.0M
2024-08-07 32.01 32.35 31.82 32.08 0.0M
2024-08-06 32.55 32.55 32.10 32.10 0.0M
2024-08-05 32.52 33.09 31.85 32.21 0.0M
2024-08-02 32.65 33.20 32.35 33.17 0.0M
2024-08-01 32.28 32.90 32.01 32.90 0.0M
2024-07-31 31.40 32.90 31.20 32.90 0.0M
2024-07-30 30.90 31.23 30.87 31.23 0.0M
2024-07-29 31.09 31.09 30.82 30.92 0.0M
2024-07-26 30.71 30.96 30.69 30.70 0.0M
2024-07-25 30.52 31.01 30.40 30.86 0.0M
2024-07-24 30.32 30.59 30.28 30.56 0.0M
2024-07-23 30.14 30.37 30.14 30.32 0.0M
2024-07-22 30.49 30.61 30.19 30.22 0.0M
2024-07-19 31.23 31.23 30.46 30.46 0.0M
2024-07-18 30.98 31.43 30.74 31.23 0.0M
2024-07-17 30.04 30.77 30.04 30.77 0.0M
2024-07-16 29.67 30.04 29.62 29.97 0.0M
2024-07-15 29.74 29.81 29.36 29.81 0.0M
2024-07-12 29.60 29.71 29.46 29.54 0.0M
2024-07-11 29.47 29.56 29.15 29.51 0.0M
2024-07-10 29.52 29.56 29.34 29.52 0.0M
2024-07-09 29.63 29.77 29.40 29.47 0.0M
2024-07-08 29.65 29.74 29.59 29.65 0.0M
2024-07-05 29.83 29.83 29.47 29.47 0.0M
2024-07-04 29.82 30.10 29.82 29.94 0.0M
2024-07-03 29.84 29.90 29.59 29.64 0.0M
2024-07-02 29.76 29.86 29.60 29.69 0.0M
2024-07-01 30.12 30.24 29.70 29.70 0.0M
2024-06-28 30.11 30.33 29.95 29.95 0.0M
2024-06-27 30.22 30.34 30.00 30.00 0.0M
2024-06-26 30.66 30.85 30.40 30.40 0.0M
2024-06-25 30.99 31.10 30.69 30.71 0.0M
2024-06-24 30.74 30.95 30.74 30.95 0.0M
2024-06-21 30.57 31.00 30.57 30.96 0.0M
2024-06-20 30.56 30.60 30.29 30.42 0.0M
2024-06-19 30.48 30.70 30.48 30.60 0.0M
2024-06-18 30.64 30.74 30.30 30.46 0.0M
2024-06-17 30.22 30.63 29.96 30.63 0.0M
2024-06-14 30.32 30.50 30.20 30.20 0.0M
2024-06-13 30.43 30.59 30.01 30.32 0.0M
2024-06-12 31.28 31.36 30.48 30.48 0.0M
2024-06-11 31.11 31.28 31.00 31.28 0.0M
2024-06-10 31.99 32.02 31.14 31.23 0.0M
2024-06-07 31.71 32.17 31.71 31.78 0.0M
2024-06-06 31.47 31.84 31.14 31.84 0.0M
2024-06-05 32.74 32.91 31.86 31.86 0.0M
2024-06-04 32.10 32.66 32.00 32.66 0.0M
2024-06-03 32.66 33.09 32.36 32.36 0.0M
2024-05-31 32.06 32.18 31.93 32.18 0.0M
2024-05-30 32.03 32.24 32.03 32.18 0.0M
2024-05-29 32.25 32.37 32.23 32.23 0.0M
2024-05-28 33.08 33.22 32.32 32.32 0.0M
2024-05-27 33.01 33.47 33.01 33.05 0.0M
2024-05-24 33.10 33.24 33.03 33.13 0.0M
2024-05-23 33.41 33.55 33.11 33.11 0.0M
2024-05-22 33.34 33.65 33.24 33.65 0.0M
2024-05-21 33.01 33.09 32.95 33.09 0.0M
2024-05-20 33.05 33.30 33.05 33.09 0.0M
2024-05-17 33.21 33.43 33.00 33.12 0.0M
2024-05-16 33.14 33.17 33.06 33.17 0.0M
2024-05-15 33.41 33.52 33.00 33.00 0.0M
2024-05-14 33.50 33.97 33.43 33.44 0.0M
2024-05-13 33.58 33.86 33.58 33.86 0.0M
2024-05-10 33.17 33.38 33.14 33.38 0.0M
2024-05-09 33.27 33.49 33.27 33.29 0.0M
2024-05-08 33.22 33.47 33.22 33.47 0.0M
2024-05-07 33.12 33.35 33.12 33.17 0.0M
2024-05-06 33.81 33.92 33.11 33.11 0.0M
2024-05-03 34.21 34.21 33.70 33.70 0.0M
2024-05-02 34.20 34.27 34.03 34.13 0.0M
2024-04-30 36.01 36.07 35.98 36.07 0.0M
2024-04-29 35.72 35.72 35.51 35.51 0.0M
2024-04-26 35.58 35.74 35.51 35.61 0.0M
2024-04-25 36.15 36.15 35.74 35.74 0.0M
2024-04-24 35.31 35.80 35.09 35.80 0.0M
2024-04-23 35.76 35.88 35.60 35.63 0.0M
2024-04-22 35.40 35.71 35.36 35.71 0.0M
2024-04-19 34.83 35.27 34.27 35.27 0.0M
2024-04-18 34.51 34.76 34.50 34.64 0.0M
2024-04-17 34.41 34.41 34.29 34.34 0.0M
2024-04-16 34.09 34.32 34.09 34.32 0.0M
2024-04-15 33.89 34.18 33.77 34.18 0.0M
2024-04-12 34.26 34.42 34.13 34.24 0.0M
2024-04-11 34.18 34.21 34.07 34.07 0.0M
2024-04-10 34.17 34.35 33.84 34.22 0.0M
2024-04-09 34.04 34.14 33.91 34.07 0.0M
2024-04-08 34.23 34.23 34.00 34.10 0.0M
2024-04-05 34.35 34.35 34.00 34.00 0.0M
2024-04-04 34.42 34.62 34.33 34.62 0.0M
2024-04-03 34.55 34.74 34.51 34.55 0.0M
2024-04-02 34.41 34.91 34.40 34.82 0.0M
2024-03-28 33.60 34.22 33.60 34.22 0.0M
2024-03-27 33.55 34.04 33.53 33.69 0.0M
2024-03-26 33.28 33.61 33.28 33.61 0.0M
2024-03-25 33.03 33.37 33.03 33.37 0.0M
2024-03-22 32.81 33.18 32.81 33.18 0.0M
2024-03-21 32.33 32.78 32.33 32.78 0.0M
2024-03-20 32.35 32.80 32.35 32.80 0.0M
2024-03-19 32.05 32.42 32.05 32.42 0.0M
2024-03-18 31.55 32.14 31.46 32.14 0.0M
2024-03-15 31.51 31.67 31.49 31.52 0.0M
2024-03-14 31.54 31.64 31.32 31.32 0.0M
2024-03-13 31.61 31.82 31.61 31.78 0.0M
2024-03-12 32.09 32.09 31.83 31.90 0.0M
2024-03-11 31.90 32.16 31.76 32.04 0.0M
2024-03-08 31.42 31.87 31.42 31.87 0.0M
2024-03-07 32.28 32.34 31.97 32.25 0.0M
2024-03-06 32.45 32.48 32.34 32.45 0.0M
2024-03-05 32.45 32.68 32.21 32.50 0.0M
2024-03-04 32.58 32.58 32.32 32.39 0.0M
2024-03-01 32.50 33.10 32.50 32.58 0.0M
2024-02-29 32.70 32.78 32.60 32.66 0.0M
2024-02-28 32.94 33.08 32.86 32.86 0.0M
2024-02-27 33.06 33.23 33.00 33.00 0.0M
2024-02-26 33.21 33.34 33.13 33.25 0.0M
2024-02-23 33.61 33.82 33.48 33.48 0.0M
2024-02-22 33.35 33.49 33.32 33.32 0.0M
2024-02-21 32.95 33.38 32.90 33.38 0.0M
2024-02-20 32.50 32.96 32.16 32.96 0.0M
2024-02-19 32.21 32.67 32.11 32.67 0.0M
2024-02-16 32.40 32.78 32.30 32.30 0.0M
2024-02-15 31.84 32.50 31.78 32.43 0.0M
2024-02-14 33.68 33.76 31.49 31.71 0.0M
2024-02-13 33.67 33.87 33.48 33.61 0.0M
2024-02-12 33.31 33.37 33.31 33.36 0.0M
2024-02-09 33.75 34.10 33.41 33.41 0.0M
2024-02-08 33.68 34.03 33.68 33.75 0.0M
2024-02-07 34.49 34.64 34.00 34.00 0.0M
2024-02-06 34.53 34.72 34.50 34.57 0.0M
2024-02-05 34.90 34.96 34.71 34.93 0.0M
2024-02-02 34.65 34.76 34.58 34.72 0.0M
2024-02-01 34.53 34.63 34.20 34.20 0.0M
2024-01-31 34.30 34.60 34.25 34.35 0.0M
2024-01-30 34.38 34.50 34.35 34.50 0.0M
2024-01-29 34.15 34.48 34.15 34.40 0.0M
2024-01-26 34.39 34.39 34.20 34.26 0.0M
2024-01-25 33.70 34.18 33.70 34.18 0.0M
2024-01-24 34.14 34.16 33.93 33.93 0.0M
2024-01-23 33.60 33.81 33.60 33.81 0.0M
2024-01-22 33.91 34.11 33.64 33.64 0.0M
2024-01-19 33.93 34.01 33.93 33.99 0.0M
2024-01-18 34.57 34.71 34.00 34.00 0.0M
2024-01-17 34.46 34.96 34.36 34.85 0.0M
2024-01-16 34.42 34.68 34.42 34.68 0.0M
2024-01-15 34.21 34.43 34.21 34.33 0.0M
2024-01-12 34.16 34.39 34.16 34.39 0.0M
2024-01-11 34.51 34.62 34.31 34.32 0.0M
2024-01-10 35.17 35.18 34.56 34.56 0.0M
2024-01-09 34.88 35.30 34.85 35.30 0.0M
2024-01-08 34.51 34.81 34.38 34.81 0.0M
2024-01-05 34.56 34.60 33.92 34.54 0.0M
2024-01-04 34.90 34.90 34.69 34.69 0.0M
2024-01-03 34.70 35.01 34.65 35.01 0.0M
2024-01-02 33.53 35.00 33.53 35.00 0.0M