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
2022-12-30 38.08 38.23 37.94 38.04 0.0M
2022-12-29 38.20 38.24 37.60 38.15 0.0M
2022-12-28 38.58 38.63 38.12 38.12 0.0M
2022-12-27 38.05 38.58 37.91 38.58 0.0M
2022-12-23 37.90 38.27 37.90 38.22 0.0M
2022-12-22 38.00 38.31 37.55 37.70 0.0M
2022-12-21 37.41 38.00 37.41 37.93 0.0M
2022-12-20 37.70 37.90 37.20 37.46 0.0M
2022-12-19 37.53 38.16 37.52 37.72 0.0M
2022-12-16 37.33 37.64 36.84 37.60 0.0M
2022-12-15 37.82 37.87 37.13 37.39 0.0M
2022-12-14 37.72 38.08 37.38 37.71 0.0M
2022-12-13 38.16 38.30 37.65 37.77 0.0M
2022-12-12 38.01 38.30 37.68 38.23 0.0M
2022-12-09 37.85 38.33 37.85 37.94 0.0M
2022-12-08 37.76 38.19 37.76 38.08 0.0M
2022-12-07 37.78 37.96 37.41 37.96 0.0M
2022-12-06 37.61 38.27 37.50 37.76 0.0M
2022-12-05 37.71 37.83 37.48 37.78 0.0M
2022-12-02 37.53 37.80 37.38 37.78 0.0M
2022-12-01 37.60 38.03 37.46 37.52 0.0M
2022-11-30 37.85 37.90 37.00 37.73 0.0M
2022-11-29 37.61 37.79 37.39 37.79 0.0M
2022-11-28 37.23 37.65 36.91 37.55 0.0M
2022-11-25 37.60 37.68 37.23 37.48 0.0M
2022-11-24 37.20 37.80 37.20 37.41 0.0M
2022-11-23 37.42 37.68 37.10 37.42 0.0M
2022-11-22 37.60 37.97 37.30 37.87 0.0M
2022-11-21 36.90 37.61 36.86 37.53 0.0M
2022-11-18 36.53 36.83 36.20 36.83 0.0M
2022-11-17 36.50 36.51 36.25 36.25 0.0M
2022-11-16 35.74 36.57 35.61 36.27 0.0M
2022-11-15 36.00 36.00 35.31 35.78 0.0M
2022-11-14 35.80 36.57 35.65 35.67 0.0M
2022-11-11 37.15 37.15 34.92 35.80 0.0M
2022-11-10 37.68 38.00 36.75 37.15 0.0M
2022-11-09 37.82 38.16 37.65 37.68 0.0M
2022-11-08 38.10 38.30 37.74 37.86 0.0M
2022-11-07 38.50 38.50 37.91 38.07 0.0M
2022-11-04 38.91 39.16 37.89 38.11 0.0M
2022-11-03 39.04 39.22 38.62 38.96 0.0M
2022-11-02 38.80 39.30 38.68 38.90 0.0M
2022-11-01 38.98 39.10 38.43 38.72 0.0M
2022-10-31 38.99 39.28 38.80 38.80 0.0M
2022-10-28 38.50 39.25 37.80 39.04 0.0M
2022-10-27 36.70 38.84 36.64 38.31 0.0M
2022-10-26 36.80 38.43 36.04 36.66 0.0M
2022-10-25 37.08 37.25 36.42 37.24 0.0M
2022-10-24 35.90 37.03 35.70 36.97 0.0M
2022-10-21 36.22 36.46 35.63 35.77 0.0M
2022-10-20 37.08 37.45 36.12 36.12 0.0M
2022-10-19 36.74 37.12 36.51 37.12 0.0M
2022-10-18 36.55 36.70 36.00 36.53 0.0M
2022-10-17 37.15 37.15 36.04 36.24 0.0M
2022-10-14 36.68 37.38 36.54 36.95 0.0M
2022-10-13 36.50 36.74 35.86 36.74 0.0M
2022-10-12 36.09 36.79 35.71 36.55 0.0M
2022-10-11 35.15 36.00 34.78 36.00 0.0M
2022-10-10 34.34 35.50 34.11 35.13 0.0M
2022-10-07 34.20 34.38 33.80 33.88 0.0M
2022-10-06 34.22 34.49 34.01 34.07 0.0M
2022-10-05 34.30 34.60 33.75 34.43 0.0M
2022-10-04 35.00 35.00 34.37 34.37 0.0M
2022-10-03 34.01 34.63 33.80 34.63 0.0M
2022-09-30 34.05 34.66 33.97 34.03 0.0M
2022-09-29 34.82 35.30 33.82 34.19 0.0M
2022-09-28 34.35 34.75 34.17 34.75 0.0M
2022-09-27 35.61 35.74 34.30 34.37 0.0M
2022-09-26 35.05 35.53 34.79 35.51 0.0M
2022-09-23 34.91 35.30 34.60 35.00 0.0M
2022-09-22 34.83 35.30 34.83 34.89 0.0M
2022-09-21 34.01 35.56 34.01 34.97 0.0M
2022-09-20 34.75 34.75 33.92 34.16 0.0M
2022-09-19 34.70 35.03 34.35 34.62 0.0M
2022-09-16 34.45 34.91 34.25 34.65 0.0M
2022-09-15 35.01 35.22 34.47 34.47 0.0M
2022-09-14 35.10 35.54 34.92 35.00 0.0M
2022-09-13 36.40 36.44 35.06 35.14 0.0M
2022-09-12 35.90 36.40 35.82 36.29 0.0M
2022-09-09 35.95 36.44 35.75 36.28 0.0M
2022-09-08 37.28 37.63 35.89 35.89 0.0M
2022-09-07 37.82 38.50 36.36 37.25 0.0M
2022-09-06 37.48 38.15 37.04 37.90 0.0M
2022-09-05 37.76 37.80 37.04 37.60 0.0M
2022-09-02 37.90 38.44 37.04 37.44 0.0M
2022-09-01 37.20 38.07 36.71 37.91 0.0M
2022-08-31 37.41 37.96 37.01 37.33 0.0M
2022-08-30 38.30 38.79 37.30 37.30 0.0M
2022-08-29 38.30 38.30 37.75 38.20 0.0M
2022-08-26 38.52 39.09 38.23 38.23 0.0M
2022-08-25 38.50 39.01 38.10 38.73 0.0M
2022-08-24 39.00 39.15 38.70 38.98 0.0M
2022-08-23 38.59 39.01 38.07 38.90 0.0M
2022-08-22 38.14 38.60 37.56 38.60 0.0M
2022-08-19 37.97 38.50 37.72 38.33 0.0M
2022-08-18 37.41 38.30 37.38 37.83 0.0M
2022-08-17 38.38 38.61 37.58 37.60 0.0M
2022-08-16 38.03 38.33 37.75 38.24 0.0M
2022-08-15 37.90 38.23 37.23 37.89 0.0M
2022-08-12 37.51 37.87 37.30 37.73 0.0M
2022-08-11 37.57 38.04 36.98 37.65 0.0M
2022-08-10 37.41 37.70 36.46 37.49 0.0M
2022-08-09 37.04 37.55 36.62 37.55 0.1M
2022-08-08 36.91 37.32 36.18 37.07 0.0M
2022-08-05 36.10 36.94 35.96 36.84 0.0M
2022-08-04 36.50 36.99 36.10 36.16 0.0M
2022-08-03 36.38 36.87 36.22 36.87 0.0M
2022-08-02 36.35 36.90 36.33 36.57 0.0M
2022-08-01 35.99 36.58 35.79 36.47 0.0M
2022-07-29 36.36 36.88 35.91 36.00 0.0M
2022-07-28 35.81 36.50 35.70 36.50 0.0M
2022-07-27 38.00 38.30 34.88 35.60 0.1M
2022-07-26 37.36 38.14 36.97 38.14 0.0M
2022-07-25 37.15 38.20 37.11 37.46 0.0M
2022-07-22 37.07 37.68 37.01 37.40 0.0M
2022-07-21 37.43 37.59 37.01 37.28 0.0M
2022-07-20 38.05 38.50 37.47 37.71 0.0M
2022-07-19 38.07 38.09 36.92 37.92 0.0M
2022-07-18 37.93 38.14 37.53 37.91 0.0M
2022-07-15 38.80 39.15 37.63 37.68 0.0M
2022-07-14 39.20 39.30 38.35 38.71 0.0M
2022-07-13 38.66 39.10 38.01 39.03 0.0M
2022-07-12 38.50 38.91 37.95 38.63 0.0M
2022-07-11 37.80 38.58 37.50 38.41 0.0M
2022-07-08 37.41 37.98 37.12 37.81 0.0M
2022-07-07 37.65 37.76 37.06 37.52 0.0M
2022-07-06 37.06 37.71 36.83 37.65 0.0M
2022-07-05 37.10 37.50 36.66 37.07 0.0M
2022-07-04 37.00 37.50 36.11 37.20 0.0M
2022-07-01 36.20 37.04 35.80 37.04 0.0M
2022-06-30 36.40 36.81 35.84 36.30 0.0M
2022-06-29 35.71 36.53 35.29 36.40 0.0M
2022-06-28 36.80 37.04 35.75 35.83 0.0M
2022-06-27 36.29 36.77 36.00 36.46 0.0M
2022-06-24 36.20 36.46 35.68 36.41 0.0M
2022-06-23 35.26 36.17 34.27 35.85 0.0M
2022-06-22 34.59 35.95 34.36 35.39 0.0M
2022-06-21 33.80 34.90 33.69 34.75 0.0M
2022-06-20 34.00 34.66 33.32 34.66 0.0M
2022-06-17 34.60 34.60 33.31 33.85 0.0M
2022-06-16 34.60 35.00 33.91 34.07 0.0M
2022-06-15 34.72 35.19 34.31 34.69 0.0M
2022-06-14 34.70 34.90 34.01 34.66 0.0M
2022-06-13 35.36 35.85 34.55 34.55 0.0M
2022-06-10 35.20 35.76 34.92 35.74 0.0M
2022-06-09 34.90 35.72 34.51 35.15 0.0M
2022-06-08 34.69 34.99 34.45 34.89 0.0M
2022-06-07 34.20 34.70 34.03 34.66 0.0M
2022-06-06 34.00 34.31 33.53 34.14 0.0M
2022-06-03 33.90 34.37 33.55 33.75 0.0M
2022-06-02 35.02 35.25 32.42 33.96 0.1M
2022-06-01 35.50 35.64 34.75 35.17 0.0M
2022-05-31 35.48 35.50 34.89 35.31 0.0M
2022-05-30 35.01 35.90 35.01 35.80 0.0M
2022-05-27 34.40 35.23 34.15 35.23 0.0M
2022-05-26 37.01 37.30 33.00 34.57 0.1M
2022-05-25 37.00 37.41 36.92 37.32 0.0M
2022-05-24 36.47 36.99 35.94 36.88 0.0M
2022-05-23 36.61 36.95 36.12 36.49 0.0M
2022-05-20 36.55 36.95 35.81 36.32 0.0M
2022-05-19 37.55 37.92 35.81 36.41 0.1M
2022-05-18 41.17 41.56 37.19 37.33 0.1M
2022-05-17 42.40 42.68 40.56 40.94 0.0M
2022-05-16 42.80 42.80 42.02 42.23 0.0M
2022-05-13 41.70 42.54 40.91 42.50 0.0M
2022-05-12 41.16 42.00 40.91 41.32 0.0M
2022-05-11 41.37 42.00 40.97 41.39 0.0M
2022-05-10 42.00 42.46 40.91 41.37 0.0M
2022-05-09 41.30 42.26 40.03 41.87 0.0M
2022-05-06 40.85 41.30 40.29 41.30 0.0M
2022-05-05 40.69 41.26 40.48 40.91 0.0M
2022-05-04 40.19 41.00 40.01 40.81 0.0M
2022-05-03 40.06 40.50 39.43 40.19 0.0M
2022-05-02 40.51 41.20 39.40 39.45 0.0M
2022-04-29 41.15 41.70 40.41 40.52 0.0M
2022-04-28 40.82 41.76 39.84 41.53 0.0M
2022-04-27 39.84 41.01 39.00 40.76 0.0M
2022-04-26 40.30 40.68 39.85 39.88 0.0M
2022-04-25 40.20 40.60 39.28 40.13 0.0M
2022-04-22 40.31 40.84 40.02 40.45 0.0M
2022-04-21 40.11 41.00 39.20 40.57 0.0M
2022-04-20 39.40 40.04 39.15 39.96 0.0M
2022-04-19 39.25 39.58 38.50 39.54 0.0M
2022-04-14 38.70 39.28 38.30 38.91 0.0M
2022-04-13 38.20 38.61 37.91 38.59 0.0M
2022-04-12 37.90 38.19 37.50 37.92 0.0M
2022-04-11 37.70 38.22 37.21 37.92 0.0M
2022-04-08 37.03 37.83 36.82 37.62 0.0M
2022-04-07 36.39 38.01 36.38 37.10 0.0M
2022-04-06 36.60 36.95 35.77 36.71 0.0M
2022-04-05 36.50 36.65 35.60 36.29 0.0M
2022-04-04 36.20 36.50 35.45 36.38 0.0M
2022-04-01 35.76 36.18 35.00 36.15 0.0M
2022-03-31 35.40 35.91 35.14 35.69 0.0M
2022-03-30 35.46 35.46 34.83 35.19 0.0M
2022-03-29 36.00 36.00 35.21 35.49 0.0M
2022-03-28 35.61 36.00 35.34 35.80 0.0M
2022-03-25 35.25 35.88 34.99 35.87 0.0M
2022-03-24 35.02 35.22 34.80 35.20 0.0M
2022-03-23 34.50 35.17 34.36 34.87 0.0M
2022-03-22 34.28 34.50 34.06 34.50 0.0M
2022-03-21 34.30 34.40 33.80 34.25 0.0M
2022-03-18 34.02 34.50 33.50 34.20 0.0M
2022-03-17 34.40 34.50 33.70 34.12 0.0M
2022-03-16 34.70 34.97 33.90 34.16 0.0M
2022-03-15 34.08 34.98 33.87 34.63 0.0M
2022-03-14 34.50 34.66 34.08 34.53 0.0M
2022-03-11 34.05 34.84 34.02 34.27 0.0M
2022-03-10 34.40 35.04 33.73 34.27 0.0M
2022-03-09 35.51 36.57 34.43 34.43 0.0M
2022-03-08 36.93 37.20 35.45 35.48 0.1M
2022-03-07 36.54 37.54 35.91 36.92 0.1M
2022-03-04 35.96 36.71 35.51 36.38 0.1M
2022-03-03 35.20 36.24 35.06 36.13 0.1M
2022-03-02 34.80 35.29 34.42 35.13 0.0M
2022-03-01 35.20 35.65 34.56 34.79 0.0M
2022-02-28 35.71 35.89 34.62 34.97 0.1M
2022-02-25 34.47 35.70 34.40 35.20 0.0M
2022-02-24 35.00 35.72 33.82 34.87 0.1M
2022-02-23 35.66 35.72 35.20 35.50 0.1M
2022-02-22 32.87 35.70 32.80 35.65 0.1M
2022-02-21 33.81 33.93 31.50 31.91 0.0M
2022-02-18 33.33 34.43 32.84 33.86 0.1M
2022-02-17 32.20 33.27 31.97 33.27 0.0M
2022-02-16 30.76 32.60 30.56 32.16 0.1M
2022-02-15 30.47 30.78 30.38 30.49 0.0M
2022-02-14 30.85 30.85 30.14 30.60 0.0M
2022-02-11 30.00 30.70 30.00 30.70 0.0M
2022-02-10 30.68 30.87 29.91 29.95 0.0M
2022-02-09 30.90 30.90 30.49 30.62 0.0M
2022-02-08 30.49 30.78 30.36 30.64 0.0M
2022-02-07 30.53 30.64 30.15 30.41 0.0M
2022-02-04 31.75 31.75 30.31 30.38 0.0M
2022-02-03 32.32 32.50 31.30 31.41 0.0M
2022-02-02 32.16 32.23 31.68 32.20 0.0M
2022-02-01 31.86 32.16 31.53 32.09 0.0M
2022-01-31 32.30 32.36 31.45 31.86 0.0M
2022-01-28 32.40 32.66 31.65 32.26 0.0M
2022-01-27 31.97 33.18 31.97 32.27 0.0M
2022-01-26 32.26 32.67 31.94 32.11 0.0M
2022-01-25 32.15 32.50 31.65 31.99 0.0M
2022-01-24 32.70 32.87 31.38 32.27 0.1M
2022-01-21 32.75 33.18 32.44 32.61 0.0M
2022-01-20 32.93 33.13 32.56 32.84 0.0M
2022-01-19 33.03 33.23 32.41 32.90 0.0M
2022-01-18 33.35 33.45 32.70 32.97 0.0M
2022-01-17 33.32 33.51 33.13 33.47 0.0M
2022-01-14 33.01 33.38 32.68 33.33 0.0M
2022-01-13 32.62 33.03 32.47 32.89 0.0M
2022-01-12 33.05 33.15 32.48 32.48 0.0M
2022-01-11 33.04 33.17 32.55 33.03 0.0M
2022-01-10 32.91 33.35 32.78 32.84 0.0M
2022-01-07 32.77 32.95 32.36 32.93 0.0M
2022-01-06 32.54 32.95 32.29 32.62 0.0M
2022-01-05 32.80 32.94 32.50 32.51 0.0M
2022-01-04 31.97 32.94 31.85 32.77 0.0M
2022-01-03 32.00 32.01 31.59 31.92 0.0M