Mondelez International, Inc. (ETR:KTF)
Germany · Delayed Price · Currency is EUR 52.93
+0.47 (0.90%)
Sep 5, 2025, 5:35 PM CET
Mondelez International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 52.22 | 53.11 | 52.13 | 52.93 | 52.93 | 0.90% | 319 |
| Sep 4, 2025 | 52.33 | 52.66 | 52.27 | 52.46 | 52.46 | -0.13% | 568 |
| Sep 3, 2025 | 52.83 | 52.83 | 52.10 | 52.53 | 52.53 | -0.74% | 1,071 |
| Sep 2, 2025 | 52.65 | 53.17 | 52.62 | 52.92 | 52.92 | 0.09% | 1,858 |
| Sep 1, 2025 | 52.69 | 52.87 | 52.28 | 52.87 | 52.87 | 1.11% | 749 |
| Aug 29, 2025 | 52.65 | 52.82 | 52.29 | 52.29 | 52.29 | -0.19% | 260 |
| Aug 28, 2025 | 53.12 | 53.20 | 52.39 | 52.39 | 52.39 | -0.93% | 434 |
| Aug 27, 2025 | 52.96 | 53.74 | 52.88 | 52.88 | 52.88 | -0.28% | 404 |
| Aug 26, 2025 | 53.77 | 53.78 | 52.94 | 53.03 | 53.03 | -0.58% | 167 |
| Aug 25, 2025 | 54.14 | 54.14 | 53.34 | 53.34 | 53.34 | -0.80% | 28 |
| Aug 22, 2025 | 54.26 | 54.26 | 53.74 | 53.77 | 53.77 | -0.63% | 126 |
| Aug 21, 2025 | 54.31 | 54.31 | 53.79 | 54.11 | 54.11 | 0.50% | 745 |
| Aug 20, 2025 | 54.17 | 54.76 | 53.84 | 53.84 | 53.84 | 0.92% | 163 |
| Aug 19, 2025 | 53.30 | 53.57 | 53.00 | 53.35 | 53.35 | 2.60% | 685 |
| Aug 18, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.97% | 3 |
| Aug 15, 2025 | 53.12 | 53.12 | 52.51 | 52.51 | 52.51 | -0.91% | 412 |
| Aug 14, 2025 | 53.36 | 53.48 | 52.97 | 52.99 | 52.99 | 0.08% | 848 |
| Aug 13, 2025 | 52.68 | 52.95 | 52.59 | 52.95 | 52.95 | 0.61% | 584 |
| Aug 12, 2025 | 52.86 | 53.16 | 52.63 | 52.63 | 52.63 | 0.61% | 135 |
| Aug 11, 2025 | 52.92 | 52.92 | 52.00 | 52.31 | 52.31 | -1.15% | 1,006 |
| Aug 8, 2025 | 53.78 | 53.78 | 52.71 | 52.92 | 52.92 | -0.62% | 2,611 |
| Aug 7, 2025 | 53.25 | 53.59 | 53.25 | 53.25 | 53.25 | -0.84% | 975 |
| Aug 6, 2025 | 53.69 | 54.11 | 53.50 | 53.70 | 53.70 | -1.16% | 4,607 |
| Aug 5, 2025 | 55.03 | 55.03 | 54.33 | 54.33 | 54.33 | -1.31% | 5,792 |
| Aug 4, 2025 | 55.59 | 55.60 | 55.00 | 55.05 | 55.05 | -2.60% | 235 |
| Aug 1, 2025 | 57.12 | 57.12 | 56.52 | 56.52 | 56.52 | -0.62% | 1,422 |
| Jul 31, 2025 | 56.74 | 57.15 | 56.50 | 56.87 | 56.87 | -0.70% | 724 |
| Jul 30, 2025 | 56.93 | 57.27 | 56.93 | 57.27 | 57.27 | -5.71% | 162 |
| Jul 29, 2025 | 59.91 | 60.74 | 59.90 | 60.74 | 60.74 | 0.60% | 193 |
| Jul 28, 2025 | 59.96 | 60.38 | 59.80 | 60.38 | 60.38 | 0.94% | 9 |
| Jul 25, 2025 | 59.60 | 59.82 | 59.60 | 59.82 | 59.82 | 0.39% | 88 |
| Jul 24, 2025 | 59.75 | 59.75 | 59.59 | 59.59 | 59.59 | -0.60% | 48 |
| Jul 23, 2025 | 60.36 | 60.64 | 59.95 | 59.95 | 59.95 | -0.38% | 290 |
| Jul 22, 2025 | 60.20 | 60.20 | 60.13 | 60.18 | 60.18 | 1.13% | 95 |
| Jul 21, 2025 | 59.90 | 60.40 | 59.51 | 59.51 | 59.51 | -1.10% | 492 |
| Jul 18, 2025 | 59.98 | 60.21 | 59.75 | 60.17 | 60.17 | 0.62% | 2,003 |
| Jul 17, 2025 | 59.00 | 59.80 | 59.00 | 59.80 | 59.80 | 4.73% | 118 |
| Jul 16, 2025 | 57.00 | 57.73 | 57.00 | 57.10 | 57.10 | -0.82% | 1,175 |
| Jul 15, 2025 | 57.78 | 58.13 | 57.57 | 57.57 | 57.57 | -0.45% | 115 |
| Jul 14, 2025 | 57.60 | 57.83 | 57.57 | 57.83 | 57.83 | 1.67% | 388 |
| Jul 11, 2025 | 57.50 | 57.50 | 56.54 | 56.88 | 56.88 | -1.08% | 265 |
| Jul 10, 2025 | 57.16 | 57.50 | 56.75 | 57.50 | 57.50 | 1.07% | 232 |
| Jul 9, 2025 | 57.81 | 57.81 | 56.89 | 56.89 | 56.89 | -2.49% | 36 |
| Jul 8, 2025 | 58.31 | 58.34 | 58.31 | 58.34 | 58.34 | -0.36% | 160 |
| Jul 7, 2025 | 58.69 | 58.76 | 58.10 | 58.55 | 58.55 | 0.22% | 975 |
| Jul 4, 2025 | 58.22 | 58.42 | 58.21 | 58.42 | 58.42 | -0.24% | 270 |
| Jul 3, 2025 | 58.74 | 58.80 | 58.56 | 58.56 | 58.56 | 0.07% | 184 |
| Jul 2, 2025 | 58.14 | 58.52 | 58.14 | 58.52 | 58.52 | -0.43% | 57 |
| Jul 1, 2025 | 57.52 | 58.77 | 57.38 | 58.77 | 58.77 | 2.62% | 369 |
| Jun 30, 2025 | 57.06 | 57.52 | 57.06 | 57.27 | 57.27 | -0.57% | 260 |