Mondelez International, Inc. (FRA:KTF)
Germany · Delayed Price · Currency is EUR 52.98
-0.50 (-0.93%)
Last updated: Sep 10, 2025, 8:01 AM CET
Mondelez International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 52.14 | 53.48 | 52.14 | 53.48 | - | 2.26% | 40 |
| Sep 8, 2025 | 53.14 | 53.14 | 52.30 | 52.30 | - | 0.95% | 134 |
| Sep 5, 2025 | 52.63 | 52.63 | 51.81 | 51.81 | - | -0.75% | 41 |
| Sep 4, 2025 | 52.20 | 52.83 | 52.20 | 52.20 | - | -0.17% | 50 |
| Sep 3, 2025 | 52.66 | 52.70 | 51.86 | 52.29 | - | -0.95% | 897 |
| Sep 2, 2025 | 52.08 | 52.79 | 52.08 | 52.79 | - | 1.11% | 9 |
| Sep 1, 2025 | 52.93 | 52.93 | 52.21 | 52.21 | - | -0.44% | 9 |
| Aug 29, 2025 | 52.30 | 53.06 | 52.30 | 52.44 | - | 0.23% | 547 |
| Aug 28, 2025 | 52.66 | 52.73 | 52.32 | 52.32 | - | -1.13% | 297 |
| Aug 27, 2025 | 53.00 | 54.04 | 52.92 | 52.92 | - | -0.19% | 230 |
| Aug 26, 2025 | 53.03 | 53.03 | 53.02 | 53.02 | - | -0.60% | - |
| Aug 25, 2025 | 54.00 | 54.65 | 53.21 | 53.34 | - | -1.19% | 202 |
| Aug 22, 2025 | 53.87 | 54.76 | 53.87 | 53.98 | - | -0.17% | 55 |
| Aug 21, 2025 | 53.81 | 54.68 | 53.65 | 54.07 | - | -0.06% | 55 |
| Aug 20, 2025 | 53.45 | 54.85 | 53.45 | 54.10 | - | 0.90% | 34 |
| Aug 19, 2025 | 52.54 | 53.62 | 52.54 | 53.62 | - | 1.59% | 10 |
| Aug 18, 2025 | 52.81 | 53.66 | 52.78 | 52.78 | - | -0.40% | 50 |
| Aug 15, 2025 | 52.33 | 52.99 | 52.33 | 52.99 | - | 0.32% | 1,916 |
| Aug 14, 2025 | 52.62 | 53.71 | 52.62 | 52.82 | - | -0.36% | 1,916 |
| Aug 13, 2025 | 52.38 | 53.01 | 52.10 | 53.01 | - | 1.11% | 925 |
| Aug 12, 2025 | 52.73 | 53.35 | 52.43 | 52.43 | - | -1.71% | 54 |
| Aug 11, 2025 | 53.44 | 53.44 | 52.00 | 53.34 | - | 0.72% | 200 |
| Aug 8, 2025 | 54.06 | 54.06 | 52.96 | 52.96 | - | -0.77% | 59 |
| Aug 7, 2025 | 52.93 | 53.77 | 52.93 | 53.37 | - | 0.24% | 22 |
| Aug 6, 2025 | 53.55 | 53.55 | 53.24 | 53.24 | - | -0.93% | 27 |
| Aug 5, 2025 | 55.55 | 55.55 | 53.74 | 53.74 | - | -2.06% | 168 |
| Aug 4, 2025 | 55.77 | 55.77 | 54.87 | 54.87 | - | -2.68% | 157 |
| Aug 1, 2025 | 56.12 | 56.38 | 56.12 | 56.38 | - | -0.62% | 44 |
| Jul 31, 2025 | 56.07 | 57.07 | 56.07 | 56.73 | - | -0.82% | 259 |
| Jul 30, 2025 | 58.01 | 58.80 | 57.01 | 57.20 | - | -4.52% | 160 |
| Jul 29, 2025 | 59.75 | 60.23 | 59.75 | 59.91 | - | 0.03% | 783 |
| Jul 28, 2025 | 59.62 | 60.91 | 59.62 | 59.89 | - | -0.13% | 8 |
| Jul 25, 2025 | 59.28 | 59.97 | 59.24 | 59.97 | - | 0.64% | 40 |
| Jul 24, 2025 | 60.10 | 60.10 | 59.59 | 59.59 | - | 0.52% | 25 |
| Jul 23, 2025 | 59.81 | 59.94 | 59.28 | 59.28 | - | -1.15% | 2 |
| Jul 22, 2025 | 59.22 | 59.97 | 59.22 | 59.97 | - | 1.27% | 2 |
| Jul 21, 2025 | 60.34 | 60.34 | 59.22 | 59.22 | - | -0.59% | 2 |
| Jul 18, 2025 | 59.58 | 59.58 | 59.35 | 59.57 | - | -0.73% | 636 |
| Jul 17, 2025 | 57.60 | 60.01 | 57.60 | 60.01 | - | 3.61% | 194 |
| Jul 16, 2025 | 56.96 | 57.92 | 56.96 | 57.92 | - | 0.80% | 198 |
| Jul 15, 2025 | 57.40 | 58.19 | 57.40 | 57.46 | - | -0.57% | 11 |
| Jul 14, 2025 | 57.07 | 58.28 | 57.07 | 57.79 | - | 0.52% | 264 |
| Jul 11, 2025 | 57.04 | 57.90 | 56.96 | 57.49 | - | 0.26% | 25 |
| Jul 10, 2025 | 56.49 | 57.39 | 56.49 | 57.34 | - | 0.31% | 446 |
| Jul 9, 2025 | 57.81 | 57.81 | 56.73 | 57.16 | - | -1.85% | 1,992 |
| Jul 8, 2025 | 58.14 | 58.80 | 58.10 | 58.24 | - | -0.39% | 333 |
| Jul 7, 2025 | 59.00 | 59.33 | 58.47 | 58.47 | - | 0.53% | 231 |
| Jul 4, 2025 | 58.25 | 58.88 | 58.16 | 58.16 | - | -0.75% | 10 |
| Jul 3, 2025 | 58.48 | 59.46 | 58.48 | 58.60 | - | -0.12% | 170 |
| Jul 2, 2025 | 58.07 | 58.67 | 58.07 | 58.67 | - | 0.36% | 3 |