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
2023-12-29 33.16 33.41 32.69 33.20 0.0M
2023-12-28 32.92 33.25 32.62 33.19 0.0M
2023-12-27 33.07 33.30 32.70 32.89 0.0M
2023-12-22 32.66 33.07 32.48 33.02 0.0M
2023-12-21 32.76 32.94 32.46 32.68 0.0M
2023-12-20 33.25 33.45 32.67 32.72 0.0M
2023-12-19 33.64 33.87 32.97 33.25 0.0M
2023-12-18 33.53 33.85 33.38 33.60 0.0M
2023-12-15 33.56 33.90 33.41 33.41 0.0M
2023-12-14 34.57 34.63 33.62 33.70 0.0M
2023-12-13 34.56 34.69 34.36 34.62 0.0M
2023-12-12 34.14 34.72 33.62 34.62 0.0M
2023-12-11 33.61 34.24 33.61 34.14 0.0M
2023-12-08 33.89 33.97 33.61 33.77 0.0M
2023-12-07 33.69 33.94 33.30 33.83 0.0M
2023-12-06 33.21 33.84 33.09 33.69 0.0M
2023-12-05 32.80 33.36 32.77 33.28 0.0M
2023-12-04 32.68 33.25 32.38 33.14 0.0M
2023-12-01 32.25 32.63 32.12 32.62 0.0M
2023-11-30 31.68 32.33 31.66 32.33 0.0M
2023-11-29 32.01 32.20 31.78 32.02 0.0M
2023-11-28 31.97 32.16 31.82 31.99 0.0M
2023-11-27 31.92 32.70 31.85 31.89 0.0M
2023-11-24 31.69 32.03 31.58 31.94 0.0M
2023-11-23 31.93 32.00 31.61 31.70 0.0M
2023-11-22 31.35 31.87 31.25 31.87 0.0M
2023-11-21 30.89 31.41 30.81 31.40 0.0M
2023-11-20 30.86 30.96 30.63 30.90 0.0M
2023-11-17 31.25 31.31 30.80 30.88 0.0M
2023-11-16 31.01 31.19 30.85 31.19 0.0M
2023-11-15 30.92 31.25 30.71 30.94 0.0M
2023-11-14 31.26 31.65 30.82 30.88 0.0M
2023-11-13 30.78 31.25 30.69 31.14 0.0M
2023-11-10 30.97 31.20 30.70 30.74 0.0M
2023-11-09 30.94 31.10 30.84 30.95 0.0M
2023-11-08 31.00 31.13 30.72 30.86 0.0M
2023-11-07 31.00 31.33 30.99 30.99 0.0M
2023-11-06 31.04 31.20 30.75 31.13 0.0M
2023-11-03 31.67 31.70 31.01 31.10 0.0M
2023-11-02 30.40 31.73 30.20 31.60 0.0M
2023-11-01 29.87 31.30 29.56 30.55 0.0M
2023-10-31 29.71 29.96 29.35 29.84 0.0M
2023-10-30 29.73 29.91 29.64 29.69 0.0M
2023-10-27 30.18 30.31 29.75 29.77 0.0M
2023-10-26 30.31 30.64 30.14 30.14 0.0M
2023-10-25 29.87 30.34 29.84 30.34 0.0M
2023-10-24 29.27 30.02 29.19 29.95 0.0M
2023-10-23 29.61 29.80 29.19 29.26 0.0M
2023-10-20 29.78 29.92 29.47 29.47 0.0M
2023-10-19 30.12 30.20 29.71 29.76 0.0M
2023-10-18 29.76 30.40 29.66 30.10 0.0M
2023-10-17 29.95 30.08 29.55 29.81 0.1M
2023-10-16 29.95 30.19 29.70 29.94 0.0M
2023-10-13 29.30 29.90 29.19 29.86 0.0M
2023-10-12 30.68 30.74 29.12 29.31 0.0M
2023-10-11 30.66 30.78 30.50 30.52 0.0M
2023-10-10 30.75 30.85 30.45 30.63 0.0M
2023-10-09 30.40 30.81 30.20 30.75 0.0M
2023-10-06 30.65 30.77 29.60 30.23 0.0M
2023-10-05 31.60 31.71 30.60 30.63 0.0M
2023-10-04 31.67 31.67 31.33 31.59 0.0M
2023-10-03 31.63 31.66 31.39 31.66 0.0M
2023-10-02 32.00 32.00 31.32 31.59 0.0M
2023-09-29 31.90 32.06 31.73 31.88 0.0M
2023-09-28 32.45 32.47 31.70 31.94 0.0M
2023-09-27 32.68 32.78 32.41 32.60 0.0M
2023-09-26 32.27 32.74 32.16 32.68 0.0M
2023-09-25 32.00 32.45 31.55 32.44 0.0M
2023-09-22 32.38 32.45 32.08 32.09 0.0M
2023-09-21 31.89 32.38 31.80 32.29 0.0M
2023-09-20 31.80 31.94 31.67 31.94 0.0M
2023-09-19 31.24 31.81 31.05 31.81 0.0M
2023-09-18 31.38 31.47 31.11 31.31 0.0M
2023-09-15 31.71 31.83 31.30 31.52 0.0M
2023-09-14 30.95 31.83 30.85 31.77 0.0M
2023-09-13 31.24 31.32 30.75 30.95 0.0M
2023-09-12 31.36 31.49 31.25 31.25 0.0M
2023-09-11 30.78 31.32 30.66 31.30 0.0M
2023-09-08 30.49 30.85 30.46 30.85 0.0M
2023-09-07 30.33 30.75 30.30 30.55 0.0M
2023-09-06 30.36 30.51 30.25 30.39 0.0M
2023-09-05 30.44 30.72 30.25 30.40 0.0M
2023-09-04 30.36 31.00 30.13 30.70 0.0M
2023-09-01 30.54 30.70 30.13 30.27 0.0M
2023-08-31 30.57 30.89 30.48 30.56 0.0M
2023-08-30 31.12 31.20 30.79 30.86 0.0M
2023-08-29 31.34 31.60 30.96 31.06 0.0M
2023-08-28 31.50 31.50 31.19 31.25 0.0M
2023-08-25 31.18 31.49 31.04 31.38 0.0M
2023-08-24 30.67 31.24 30.67 31.07 0.0M
2023-08-23 30.71 31.07 30.61 30.80 0.0M
2023-08-22 30.65 30.88 30.64 30.74 0.0M
2023-08-21 30.94 31.12 30.56 30.67 0.0M
2023-08-18 30.88 31.11 30.75 31.00 0.0M
2023-08-17 30.93 30.99 30.70 30.88 0.0M
2023-08-16 30.96 31.10 30.86 30.89 0.0M
2023-08-15 31.38 31.43 30.83 30.94 0.0M
2023-08-14 31.87 31.93 31.27 31.36 0.0M
2023-08-11 31.33 31.59 31.24 31.57 0.0M
2023-08-10 31.51 31.68 31.32 31.33 0.0M
2023-08-09 31.37 31.73 31.33 31.52 0.0M
2023-08-08 31.84 31.99 31.25 31.44 0.0M
2023-08-07 32.18 32.31 31.79 31.84 0.0M
2023-08-04 32.52 32.61 32.06 32.08 0.0M
2023-08-03 33.28 33.60 32.50 32.53 0.0M
2023-08-02 32.50 33.29 32.31 33.26 0.0M
2023-08-01 33.01 33.04 32.38 32.71 0.0M
2023-07-31 32.93 33.00 32.70 32.82 0.0M
2023-07-28 33.05 33.50 32.70 32.87 0.0M
2023-07-27 32.77 33.21 32.61 32.95 0.0M
2023-07-26 33.17 33.17 32.69 32.80 0.0M
2023-07-25 32.87 33.20 32.77 33.14 0.0M
2023-07-24 32.56 32.95 32.56 32.83 0.0M
2023-07-21 32.79 32.90 32.65 32.65 0.0M
2023-07-20 32.31 32.85 32.18 32.69 0.0M
2023-07-19 31.67 32.33 31.58 32.22 0.0M
2023-07-18 31.57 31.80 31.42 31.63 0.0M
2023-07-17 32.07 32.07 31.57 31.64 0.1M
2023-07-14 31.75 31.98 31.65 31.97 0.0M
2023-07-13 32.17 32.19 31.64 31.78 0.0M
2023-07-12 32.40 32.48 32.09 32.12 0.0M
2023-07-11 32.21 32.49 32.16 32.43 0.0M
2023-07-10 32.65 32.65 32.16 32.16 0.0M
2023-07-07 32.80 32.93 32.35 32.35 0.0M
2023-07-06 33.01 33.01 32.71 32.78 0.0M
2023-07-05 33.11 33.33 32.76 33.05 0.0M
2023-07-04 32.97 33.29 32.73 33.29 0.0M
2023-07-03 32.58 32.94 32.45 32.94 0.0M
2023-06-30 32.25 32.61 32.19 32.58 0.0M
2023-06-29 32.21 32.28 32.06 32.23 0.0M
2023-06-28 32.47 32.58 31.90 31.98 0.0M
2023-06-27 32.66 32.66 32.29 32.50 0.0M
2023-06-26 32.95 33.03 32.15 32.53 0.0M
2023-06-23 32.96 33.36 32.96 33.00 0.0M
2023-06-22 32.88 33.03 32.67 32.88 0.0M
2023-06-21 33.59 33.68 32.77 32.86 0.0M
2023-06-20 33.93 34.07 33.60 33.60 0.0M
2023-06-19 33.89 34.12 33.77 34.12 0.0M
2023-06-16 33.72 34.00 33.50 33.86 0.0M
2023-06-15 33.93 34.15 33.62 33.64 0.0M
2023-06-14 34.16 34.38 33.64 33.88 0.0M
2023-06-13 34.00 34.22 33.74 34.05 0.0M
2023-06-12 34.43 34.43 33.76 33.97 0.0M
2023-06-09 34.52 34.61 34.22 34.36 0.0M
2023-06-08 34.51 34.95 34.15 34.46 0.0M
2023-06-07 35.26 35.46 34.37 34.59 0.0M
2023-06-06 35.51 35.71 35.10 35.41 0.0M
2023-06-05 35.95 35.98 35.44 35.57 0.0M
2023-06-02 35.50 35.97 35.48 35.91 0.0M
2023-06-01 35.81 36.15 35.46 35.57 0.0M
2023-05-31 35.28 35.88 35.25 35.88 0.0M
2023-05-30 35.88 35.89 35.24 35.25 0.0M
2023-05-29 35.67 35.92 35.66 35.73 0.0M
2023-05-26 35.55 35.80 35.40 35.80 0.0M
2023-05-25 35.55 36.05 35.55 35.87 0.0M
2023-05-24 35.95 36.15 35.75 36.13 0.0M
2023-05-23 35.92 36.21 35.70 36.06 0.0M
2023-05-22 36.24 36.30 35.75 35.85 0.0M
2023-05-19 36.30 36.41 35.90 36.21 0.0M
2023-05-18 35.95 36.10 35.58 35.95 0.0M
2023-05-17 35.95 36.50 35.60 35.85 0.0M
2023-05-16 37.00 37.08 35.97 35.99 0.0M
2023-05-15 37.58 37.61 36.89 36.89 0.0M
2023-05-12 37.29 37.54 37.22 37.50 0.0M
2023-05-11 37.18 37.45 36.96 37.20 0.0M
2023-05-10 37.40 37.45 36.84 37.06 0.0M
2023-05-09 37.38 37.51 37.18 37.30 0.0M
2023-05-08 37.50 37.73 37.20 37.38 0.0M
2023-05-05 37.10 37.61 36.80 37.50 0.0M
2023-05-04 36.40 37.15 36.31 37.11 0.0M
2023-05-03 35.74 37.40 35.63 36.37 0.0M
2023-05-02 36.15 36.33 35.69 35.85 0.0M
2023-04-28 36.09 36.18 35.60 35.65 0.0M
2023-04-27 35.57 35.93 35.48 35.86 0.0M
2023-04-26 35.68 35.85 35.35 35.62 0.0M
2023-04-25 35.46 36.06 35.36 35.98 0.0M
2023-04-24 35.72 35.72 35.37 35.41 0.0M
2023-04-21 36.00 36.06 35.52 35.73 0.0M
2023-04-20 35.92 36.05 35.76 35.93 0.0M
2023-04-19 35.91 36.11 35.79 36.06 0.0M
2023-04-18 36.21 36.21 35.67 35.93 0.0M
2023-04-17 35.51 36.17 35.49 36.08 0.0M
2023-04-14 35.50 35.80 35.40 35.47 0.0M
2023-04-13 35.60 35.80 35.01 35.49 0.0M
2023-04-12 35.86 36.02 35.64 35.95 0.0M
2023-04-11 35.95 36.04 35.70 36.01 0.0M
2023-04-06 35.95 36.07 35.65 35.81 0.0M
2023-04-05 35.35 36.02 35.06 36.02 0.0M
2023-04-04 35.55 35.85 34.85 35.06 0.0M
2023-04-03 35.80 35.88 35.57 35.66 0.0M
2023-03-31 35.51 35.87 35.27 35.61 0.0M
2023-03-30 35.70 35.82 35.44 35.65 0.0M
2023-03-29 35.48 35.93 35.36 35.65 0.0M
2023-03-28 35.66 35.89 35.34 35.34 0.0M
2023-03-27 35.45 35.94 35.42 35.78 0.0M
2023-03-24 34.64 35.59 34.49 35.59 0.0M
2023-03-23 34.66 34.77 34.38 34.61 0.0M
2023-03-22 35.42 35.50 34.60 34.77 0.0M
2023-03-21 35.50 35.71 35.13 35.38 0.0M
2023-03-20 35.01 35.60 35.01 35.46 0.0M
2023-03-17 35.84 35.91 35.11 35.18 0.0M
2023-03-16 35.95 36.12 35.41 36.02 0.0M
2023-03-15 35.60 36.13 35.40 36.13 0.0M
2023-03-14 35.54 35.86 35.30 35.59 0.0M
2023-03-13 35.90 36.17 35.01 35.61 0.0M
2023-03-10 35.54 35.74 35.31 35.58 0.0M
2023-03-09 36.15 36.20 35.60 35.72 0.0M
2023-03-08 36.55 36.88 36.08 36.23 0.0M
2023-03-07 36.70 36.72 36.36 36.66 0.0M
2023-03-06 36.80 36.85 36.32 36.53 0.0M
2023-03-03 36.44 36.80 36.00 36.73 0.0M
2023-03-02 36.15 36.70 36.02 36.50 0.0M
2023-03-01 36.60 36.90 35.74 36.05 0.0M
2023-02-28 37.54 37.54 36.80 36.83 0.0M
2023-02-27 37.50 37.74 37.20 37.30 0.0M
2023-02-24 37.54 37.70 37.44 37.58 0.0M
2023-02-23 37.37 37.63 37.23 37.57 0.0M
2023-02-22 37.51 37.66 37.27 37.27 0.0M
2023-02-21 37.47 37.75 36.93 37.41 0.0M
2023-02-20 37.54 37.61 37.31 37.41 0.0M
2023-02-17 37.41 37.56 37.17 37.52 0.0M
2023-02-16 37.57 37.57 36.93 37.27 0.0M
2023-02-15 37.23 37.74 36.28 37.50 0.0M
2023-02-14 37.48 37.70 37.13 37.32 0.0M
2023-02-13 37.18 37.64 37.00 37.64 0.0M
2023-02-10 36.30 37.29 36.24 37.11 0.0M
2023-02-09 36.53 36.60 35.95 36.21 0.0M
2023-02-08 36.86 36.86 36.44 36.44 0.0M
2023-02-07 37.15 37.28 36.65 36.90 0.0M
2023-02-06 36.60 37.21 36.31 37.20 0.0M
2023-02-03 36.87 37.00 36.19 36.35 0.0M
2023-02-02 36.57 37.10 36.40 36.62 0.0M
2023-02-01 37.30 37.34 36.86 36.86 0.0M
2023-01-31 37.35 37.47 36.89 37.20 0.0M
2023-01-30 36.60 37.23 36.19 37.23 0.0M
2023-01-27 36.52 36.77 36.03 36.58 0.0M
2023-01-26 36.64 36.82 36.07 36.44 0.0M
2023-01-25 36.36 36.75 36.08 36.55 0.0M
2023-01-24 37.00 37.17 36.42 36.55 0.0M
2023-01-23 36.79 37.22 36.52 37.01 0.0M
2023-01-20 37.10 37.20 36.23 36.63 0.0M
2023-01-19 36.52 37.23 36.35 37.08 0.1M
2023-01-18 39.35 39.35 36.71 36.75 0.0M
2023-01-17 39.11 39.43 39.00 39.16 0.0M
2023-01-16 39.37 39.50 39.01 39.01 0.0M
2023-01-13 39.20 39.31 39.01 39.20 0.0M
2023-01-12 39.55 39.70 39.00 39.33 0.0M
2023-01-11 39.40 39.70 39.28 39.54 0.0M
2023-01-10 39.20 39.67 39.18 39.47 0.0M
2023-01-09 40.30 40.40 39.00 39.41 0.0M
2023-01-06 39.20 40.33 39.20 39.92 0.0M
2023-01-05 38.93 39.39 38.40 39.26 0.0M
2023-01-04 38.70 39.14 38.20 38.80 0.0M
2023-01-03 38.50 38.94 38.11 38.51 0.0M
2023-01-02 38.06 38.58 38.06 38.55 0.0M