Kraft Heinz

KHC
🏛️ germany →
22.28
Last Update: 2025-10-03
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 31.53 31.73 31.48 31.61 0.0M
2021-12-29 31.60 31.86 31.56 31.59 0.0M
2021-12-28 31.30 31.74 31.17 31.63 0.0M
2021-12-27 31.23 31.34 30.89 31.22 0.0M
2021-12-23 31.06 31.31 30.87 31.15 0.0M
2021-12-22 30.98 31.12 30.70 30.95 0.0M
2021-12-21 31.60 31.68 30.94 31.04 0.0M
2021-12-20 31.50 31.50 30.96 31.24 0.0M
2021-12-17 31.60 32.13 31.60 31.60 0.0M
2021-12-16 30.91 31.92 30.71 31.79 0.0M
2021-12-15 30.95 31.07 30.70 30.92 0.0M
2021-12-14 30.73 31.15 30.37 30.88 0.0M
2021-12-13 30.44 30.75 30.11 30.67 0.0M
2021-12-10 29.69 30.20 29.46 30.20 0.0M
2021-12-09 29.48 29.72 29.21 29.67 0.0M
2021-12-08 30.69 30.82 29.25 29.25 0.0M
2021-12-07 30.40 30.74 30.38 30.66 0.0M
2021-12-06 30.30 30.69 29.79 30.39 0.0M
2021-12-03 29.46 29.95 29.30 29.71 0.0M
2021-12-02 29.35 29.62 28.90 29.41 0.0M
2021-12-01 30.08 30.17 29.04 29.06 0.1M
2021-11-30 30.46 30.54 29.59 29.65 0.0M
2021-11-29 31.21 31.34 30.45 30.83 0.0M
2021-11-26 31.28 31.40 30.65 30.68 0.0M
2021-11-25 31.55 31.60 31.39 31.45 0.0M
2021-11-24 31.45 31.68 31.15 31.43 0.0M
2021-11-23 31.80 32.04 31.51 31.84 0.0M
2021-11-22 31.45 31.80 31.26 31.62 0.0M
2021-11-19 31.15 31.50 30.94 31.29 0.0M
2021-11-18 31.92 31.93 30.64 31.13 0.1M
2021-11-17 32.80 33.05 32.21 32.25 0.0M
2021-11-16 33.15 33.44 32.80 32.80 0.0M
2021-11-15 32.39 33.13 32.38 33.13 0.0M
2021-11-12 32.68 32.83 32.43 32.58 0.0M
2021-11-11 32.77 32.86 32.50 32.63 0.0M
2021-11-10 32.27 32.80 32.10 32.69 0.0M
2021-11-09 32.09 32.25 31.93 32.15 0.0M
2021-11-08 32.85 33.00 32.03 32.07 0.0M
2021-11-05 32.13 33.02 31.96 32.59 0.0M
2021-11-04 32.37 32.46 31.95 32.29 0.0M
2021-11-03 31.94 32.33 31.93 32.12 0.0M
2021-11-02 31.70 32.10 31.50 32.10 0.0M
2021-11-01 31.25 31.71 30.94 31.71 0.0M
2021-10-29 31.27 31.46 31.05 31.05 0.0M
2021-10-28 31.40 31.60 30.77 31.08 0.0M
2021-10-27 31.61 32.06 30.69 31.42 0.0M
2021-10-26 31.01 31.72 31.01 31.40 0.0M
2021-10-25 31.35 31.43 31.10 31.15 0.0M
2021-10-22 31.38 31.53 31.19 31.29 0.0M
2021-10-21 31.68 31.83 30.93 31.25 0.0M
2021-10-20 31.54 31.82 31.41 31.68 0.0M
2021-10-19 31.99 31.99 31.19 31.61 0.0M
2021-10-18 32.01 32.30 31.60 31.71 0.0M
2021-10-15 32.35 32.49 31.84 31.85 0.0M
2021-10-14 31.98 32.27 31.78 32.03 0.0M
2021-10-13 31.76 32.18 31.48 31.73 0.0M
2021-10-12 32.00 32.10 31.70 31.85 0.0M
2021-10-11 32.00 32.30 31.67 31.93 0.0M
2021-10-08 32.09 32.39 31.82 31.82 0.0M
2021-10-07 32.50 32.64 32.28 32.29 0.0M
2021-10-06 31.99 32.31 31.72 32.31 0.0M
2021-10-05 31.91 32.12 31.68 32.02 0.0M
2021-10-04 31.65 32.05 31.51 31.69 0.0M
2021-10-01 31.85 31.90 31.59 31.65 0.0M
2021-09-30 32.67 32.67 32.00 32.09 0.0M
2021-09-29 31.59 32.56 31.40 32.35 0.0M
2021-09-28 31.74 31.75 31.00 31.34 0.0M
2021-09-27 31.16 31.75 31.00 31.45 0.0M
2021-09-24 31.10 31.26 30.88 31.14 0.0M
2021-09-23 30.87 31.18 30.82 30.98 0.0M
2021-09-22 30.70 31.17 30.61 30.98 0.0M
2021-09-21 30.96 31.17 30.60 30.70 0.0M
2021-09-20 31.01 31.25 30.54 30.91 0.0M
2021-09-17 31.15 31.36 30.82 31.19 0.0M
2021-09-16 30.61 31.19 30.59 31.19 0.0M
2021-09-15 30.78 30.87 30.47 30.74 0.0M
2021-09-14 31.13 31.18 30.55 30.71 0.0M
2021-09-13 30.80 31.44 30.80 31.06 0.0M
2021-09-10 31.09 31.11 30.60 30.80 0.0M
2021-09-09 31.45 31.50 30.86 30.86 0.0M
2021-09-08 30.01 31.61 30.01 31.44 0.0M
2021-09-07 30.40 30.40 29.89 30.10 0.0M
2021-09-06 30.28 30.40 30.11 30.40 0.0M
2021-09-03 30.35 30.54 30.11 30.11 0.0M
2021-09-02 30.59 30.70 30.19 30.26 0.0M
2021-09-01 30.67 30.72 30.39 30.49 0.0M
2021-08-31 30.50 30.59 30.12 30.52 0.0M
2021-08-30 30.90 31.15 30.63 30.63 0.0M
2021-08-27 30.83 30.93 30.51 30.86 0.0M
2021-08-26 31.20 31.35 30.68 30.70 0.0M
2021-08-25 31.18 31.55 30.92 31.16 0.0M
2021-08-24 31.33 31.40 30.96 31.08 0.0M
2021-08-23 31.28 31.80 31.10 31.22 0.0M
2021-08-20 31.52 31.64 31.10 31.35 0.0M
2021-08-19 31.51 31.67 31.35 31.56 0.0M
2021-08-18 32.41 32.43 31.57 31.63 0.0M
2021-08-17 32.26 32.49 32.06 32.35 0.0M
2021-08-16 32.10 32.50 31.78 32.24 0.0M
2021-08-13 31.91 32.22 31.73 32.14 0.0M
2021-08-12 32.11 32.42 31.90 31.90 0.0M
2021-08-11 32.00 32.33 31.90 32.18 0.0M
2021-08-10 32.00 32.04 31.51 32.00 0.0M
2021-08-09 31.72 31.99 31.48 31.70 0.0M
2021-08-06 31.40 31.82 31.28 31.73 0.0M
2021-08-05 31.50 31.51 30.73 31.19 0.0M
2021-08-04 32.81 32.95 30.96 31.20 0.1M
2021-08-03 32.51 32.95 32.40 32.79 0.0M
2021-08-02 32.69 32.80 32.31 32.54 0.0M
2021-07-30 32.90 33.02 32.37 32.39 0.0M
2021-07-29 32.99 33.15 32.67 32.83 0.0M
2021-07-28 33.26 33.41 32.75 32.88 0.0M
2021-07-27 33.48 33.63 33.08 33.15 0.0M
2021-07-26 33.41 33.58 32.90 33.54 0.0M
2021-07-23 33.14 33.42 32.68 33.34 0.0M
2021-07-22 33.49 33.51 32.81 32.92 0.0M
2021-07-21 33.54 33.74 33.40 33.40 0.0M
2021-07-20 33.44 33.76 33.33 33.54 0.0M
2021-07-19 33.06 33.52 32.88 33.24 0.0M
2021-07-16 33.29 33.54 33.26 33.30 0.0M
2021-07-15 32.84 33.48 32.67 33.37 0.0M
2021-07-14 33.01 33.30 32.72 32.88 0.0M
2021-07-13 33.44 33.65 33.15 33.15 0.0M
2021-07-12 33.52 33.75 33.32 33.49 0.0M
2021-07-09 33.46 33.71 33.30 33.69 0.0M
2021-07-08 33.75 33.85 33.25 33.27 0.0M
2021-07-07 33.56 33.84 33.44 33.77 0.0M
2021-07-06 33.95 34.38 33.15 33.50 0.0M
2021-07-05 34.14 34.30 33.71 34.29 0.0M
2021-07-02 34.08 34.42 34.01 34.05 0.0M
2021-07-01 34.60 34.60 34.23 34.23 0.0M
2021-06-30 34.30 34.58 34.01 34.41 0.0M
2021-06-29 34.50 34.58 33.93 34.04 0.0M
2021-06-28 34.08 34.38 34.06 34.28 0.0M
2021-06-25 33.99 34.18 33.68 34.06 0.0M
2021-06-24 33.65 33.90 33.31 33.82 0.0M
2021-06-23 34.20 34.24 33.66 33.70 0.0M
2021-06-22 34.32 34.51 33.92 33.93 0.0M
2021-06-21 34.04 34.60 33.88 34.33 0.0M
2021-06-18 34.82 34.83 33.95 34.26 0.0M
2021-06-17 34.58 35.31 34.46 34.74 0.0M
2021-06-16 35.13 35.31 34.84 35.02 0.0M
2021-06-15 35.37 35.47 35.08 35.19 0.0M
2021-06-14 35.91 36.00 34.74 35.28 0.0M
2021-06-11 35.35 35.85 35.16 35.78 0.0M
2021-06-10 35.49 35.53 35.25 35.53 0.0M
2021-06-09 36.00 36.00 35.11 35.27 0.0M
2021-06-08 36.09 36.18 35.83 35.90 0.0M
2021-06-07 36.04 36.22 35.78 36.00 0.0M
2021-06-04 36.39 36.41 35.99 36.02 0.0M
2021-06-03 36.21 36.32 35.92 36.25 0.0M
2021-06-02 35.99 36.21 35.80 36.12 0.0M
2021-06-01 35.75 35.99 35.43 35.72 0.0M
2021-05-31 35.85 35.92 35.41 35.75 0.0M
2021-05-28 35.85 36.00 35.65 35.79 0.0M
2021-05-27 36.14 36.14 35.63 35.67 0.0M
2021-05-26 36.06 36.29 35.89 36.18 0.0M
2021-05-25 36.61 36.65 35.87 36.09 0.0M
2021-05-24 36.50 36.78 36.20 36.66 0.0M
2021-05-21 35.83 36.25 35.74 36.14 0.0M
2021-05-20 35.66 36.00 35.48 35.89 0.0M
2021-05-19 35.64 35.81 35.28 35.78 0.0M
2021-05-18 36.21 36.22 35.75 35.80 0.0M
2021-05-17 36.00 36.28 35.85 36.00 0.0M
2021-05-14 36.50 36.59 36.05 36.05 0.0M
2021-05-13 35.49 36.28 35.19 36.28 0.0M
2021-05-12 35.56 36.05 35.38 35.55 0.0M
2021-05-11 35.94 36.08 35.06 35.49 0.0M
2021-05-10 35.80 36.40 35.62 36.00 0.0M
2021-05-07 35.81 35.81 35.50 35.80 0.0M
2021-05-06 35.39 35.83 35.13 35.72 0.0M
2021-05-05 35.32 35.35 34.90 35.35 0.1M
2021-05-04 34.92 35.34 34.61 35.23 0.0M
2021-05-03 34.50 35.06 34.26 34.78 0.1M
2021-04-30 34.38 34.56 33.79 34.41 0.0M
2021-04-29 33.31 34.63 33.01 34.44 0.0M
2021-04-28 33.11 33.52 33.02 33.02 0.0M
2021-04-27 33.14 33.53 33.10 33.23 0.0M
2021-04-26 33.44 33.61 33.05 33.19 0.0M
2021-04-23 33.93 33.94 33.30 33.44 0.0M
2021-04-22 34.46 34.65 34.04 34.11 0.0M
2021-04-21 33.94 34.56 33.93 34.56 0.0M
2021-04-20 34.21 34.22 33.55 34.06 0.0M
2021-04-19 34.30 34.39 33.74 34.20 0.0M
2021-04-16 34.20 34.58 34.02 34.24 0.0M
2021-04-15 33.76 34.29 33.40 34.24 0.0M
2021-04-14 34.34 34.35 33.17 33.59 0.0M
2021-04-13 34.32 34.56 33.99 34.18 0.0M
2021-04-12 33.84 34.21 33.57 34.21 0.0M
2021-04-09 34.22 34.50 33.54 33.73 0.0M
2021-04-08 34.25 34.46 34.05 34.13 0.0M
2021-04-07 34.40 34.50 34.02 34.25 0.1M
2021-04-06 34.28 34.50 33.98 34.27 0.0M
2021-04-01 34.29 34.35 33.51 33.95 0.0M
2021-03-31 34.53 34.53 33.93 34.16 0.0M
2021-03-30 34.73 35.15 34.38 34.40 0.1M
2021-03-29 33.96 34.95 33.64 34.69 0.2M
2021-03-26 33.42 34.00 33.04 33.70 0.0M
2021-03-25 32.50 33.48 32.23 33.48 0.0M
2021-03-24 33.01 33.10 32.26 32.43 0.0M
2021-03-23 32.99 33.34 32.78 33.04 0.0M
2021-03-22 32.96 33.20 32.78 33.20 0.0M
2021-03-19 32.66 33.20 32.48 32.85 0.0M
2021-03-18 32.62 32.88 32.42 32.56 0.0M
2021-03-17 32.62 32.87 32.33 32.51 0.0M
2021-03-16 32.40 32.72 32.05 32.63 0.0M
2021-03-15 32.15 32.57 31.58 32.44 0.1M
2021-03-12 32.21 32.34 31.64 31.83 0.0M
2021-03-11 33.24 33.24 32.08 32.11 0.1M
2021-03-10 33.00 33.30 32.75 33.17 0.0M
2021-03-09 32.65 33.26 32.29 32.90 0.1M
2021-03-08 31.90 32.77 31.59 32.69 0.1M
2021-03-05 31.10 32.10 30.95 31.83 0.0M
2021-03-04 31.50 32.30 30.72 31.02 0.1M
2021-03-03 31.20 31.57 30.75 31.52 0.0M
2021-03-02 31.00 31.12 30.66 30.87 0.0M
2021-03-01 30.50 31.06 30.31 30.79 0.1M
2021-02-26 30.38 30.96 30.19 30.23 0.0M
2021-02-25 30.96 31.46 30.66 30.75 0.0M
2021-02-24 30.49 31.00 30.27 30.89 0.0M
2021-02-23 30.80 31.00 30.09 30.60 0.0M
2021-02-22 30.80 31.00 30.55 30.66 0.0M
2021-02-19 31.88 32.00 30.68 30.99 0.1M
2021-02-18 30.75 32.40 30.50 32.19 0.1M
2021-02-17 29.38 30.86 29.11 30.76 0.1M
2021-02-16 29.26 29.44 29.06 29.17 0.0M
2021-02-15 29.40 29.40 29.17 29.38 0.0M
2021-02-12 29.35 30.10 29.06 29.19 0.0M
2021-02-11 28.17 29.85 27.90 29.37 0.1M
2021-02-10 27.93 28.07 27.68 27.97 0.0M
2021-02-09 28.17 28.20 27.63 27.86 0.0M
2021-02-08 28.35 28.46 27.90 28.09 0.0M
2021-02-05 27.77 28.35 27.51 28.05 0.0M
2021-02-04 27.60 27.88 27.44 27.53 0.0M
2021-02-03 27.90 27.90 27.30 27.43 0.0M
2021-02-02 27.90 28.14 27.22 27.56 0.0M
2021-02-01 27.86 28.05 27.54 27.60 0.0M
2021-01-29 27.82 28.15 27.41 27.60 0.0M
2021-01-28 28.42 28.85 28.08 28.08 0.0M
2021-01-27 28.17 29.12 27.87 28.64 0.1M
2021-01-26 27.60 28.29 27.60 28.29 0.0M
2021-01-25 27.20 27.80 27.00 27.80 0.0M
2021-01-22 26.90 27.10 26.69 27.08 0.0M
2021-01-21 27.20 27.20 26.74 26.91 0.0M
2021-01-20 26.77 27.15 26.59 27.15 0.0M
2021-01-19 26.68 26.88 26.27 26.71 0.0M
2021-01-18 26.70 26.78 26.50 26.72 0.0M
2021-01-15 26.38 26.70 26.12 26.45 0.0M
2021-01-14 26.50 26.71 26.18 26.37 0.0M
2021-01-13 26.51 26.78 26.30 26.34 0.0M
2021-01-12 27.18 27.31 26.08 26.39 0.1M
2021-01-11 27.50 27.65 26.96 26.96 0.0M
2021-01-08 27.70 27.70 27.09 27.47 0.0M
2021-01-07 27.82 28.00 27.30 27.48 0.0M
2021-01-06 27.21 27.87 27.01 27.56 0.0M
2021-01-05 28.00 28.15 27.06 27.33 0.0M
2021-01-04 28.00 28.90 27.71 28.00 0.0M