Mondelez International, Inc. (FRA:KTF)
Germany · Delayed Price · Currency is EUR 54.61
+0.14 (0.26%)
Last updated: Sep 25, 2025, 8:12 AM CET
Mondelez International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 53.99 | 53.99 | 53.14 | 53.14 | 53.14 | -1.70% | 122 |
| Sep 26, 2025 | 53.31 | 54.06 | 53.31 | 54.06 | 54.06 | 0.52% | - |
| Sep 25, 2025 | 54.61 | 55.64 | 53.78 | 53.78 | 53.78 | -1.27% | 157 |
| Sep 24, 2025 | 53.71 | 54.74 | 53.71 | 54.47 | 54.47 | 1.15% | 290 |
| Sep 23, 2025 | 53.30 | 53.95 | 53.30 | 53.85 | 53.85 | 0.06% | 120 |
| Sep 22, 2025 | 53.93 | 54.70 | 53.82 | 53.82 | 53.82 | -0.59% | 150 |
| Sep 19, 2025 | 53.25 | 54.14 | 53.25 | 54.14 | 54.14 | 1.25% | 30 |
| Sep 18, 2025 | 52.60 | 53.60 | 52.60 | 53.47 | 53.47 | 0.53% | 50 |
| Sep 17, 2025 | 52.44 | 53.19 | 52.44 | 53.19 | 53.19 | 0.66% | 271 |
| Sep 16, 2025 | 52.05 | 52.84 | 52.05 | 52.84 | 52.84 | 0.97% | - |
| Sep 15, 2025 | 52.51 | 52.51 | 52.33 | 52.33 | 52.33 | -0.87% | - |
| Sep 12, 2025 | 52.46 | 53.37 | 52.46 | 52.79 | 52.79 | -1.01% | 220 |
| Sep 11, 2025 | 52.81 | 53.33 | 52.81 | 53.33 | 53.33 | 0.66% | - |
| Sep 10, 2025 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | -0.93% | - |
| Sep 9, 2025 | 52.14 | 53.48 | 52.14 | 53.48 | 53.48 | 2.26% | 40 |
| Sep 8, 2025 | 53.14 | 53.14 | 52.30 | 52.30 | 52.30 | 0.95% | 134 |
| Sep 5, 2025 | 52.63 | 52.63 | 51.81 | 51.81 | 51.81 | -0.75% | 41 |
| Sep 4, 2025 | 52.20 | 52.83 | 52.20 | 52.20 | 52.20 | -0.17% | 50 |
| Sep 3, 2025 | 52.66 | 52.70 | 51.86 | 52.29 | 52.29 | -0.95% | 897 |
| Sep 2, 2025 | 52.08 | 52.79 | 52.08 | 52.79 | 52.79 | 1.11% | - |
| Sep 1, 2025 | 52.93 | 52.93 | 52.21 | 52.21 | 52.21 | -0.44% | 9 |
| Aug 29, 2025 | 52.30 | 53.06 | 52.30 | 52.44 | 52.44 | 0.23% | 547 |
| Aug 28, 2025 | 52.66 | 52.73 | 52.32 | 52.32 | 52.32 | -1.13% | 297 |
| Aug 27, 2025 | 53.00 | 54.04 | 52.92 | 52.92 | 52.92 | -0.19% | 230 |
| Aug 26, 2025 | 53.03 | 53.03 | 53.02 | 53.02 | 53.02 | -0.60% | - |
| Aug 25, 2025 | 54.00 | 54.65 | 53.21 | 53.34 | 53.34 | -1.19% | 202 |
| Aug 22, 2025 | 53.87 | 54.76 | 53.87 | 53.98 | 53.98 | -0.17% | 55 |
| Aug 21, 2025 | 53.81 | 54.68 | 53.65 | 54.07 | 54.07 | -0.06% | 55 |
| Aug 20, 2025 | 53.45 | 54.85 | 53.45 | 54.10 | 54.10 | 0.90% | 34 |
| Aug 19, 2025 | 52.54 | 53.62 | 52.54 | 53.62 | 53.62 | 1.59% | 10 |
| Aug 18, 2025 | 52.81 | 53.66 | 52.78 | 52.78 | 52.78 | -0.40% | 50 |
| Aug 15, 2025 | 52.33 | 52.99 | 52.33 | 52.99 | 52.99 | 0.32% | - |
| Aug 14, 2025 | 52.62 | 53.71 | 52.62 | 52.82 | 52.82 | -0.36% | 1,916 |
| Aug 13, 2025 | 52.38 | 53.01 | 52.10 | 53.01 | 53.01 | 1.11% | 925 |
| Aug 12, 2025 | 52.73 | 53.35 | 52.43 | 52.43 | 52.43 | -1.71% | 54 |
| Aug 11, 2025 | 53.44 | 53.44 | 52.00 | 53.34 | 53.34 | 0.72% | 200 |
| Aug 8, 2025 | 54.06 | 54.06 | 52.96 | 52.96 | 52.96 | -0.77% | 59 |
| Aug 7, 2025 | 52.93 | 53.77 | 52.93 | 53.37 | 53.37 | 0.24% | 22 |
| Aug 6, 2025 | 53.55 | 53.55 | 53.24 | 53.24 | 53.24 | -0.93% | 27 |
| Aug 5, 2025 | 55.55 | 55.55 | 53.74 | 53.74 | 53.74 | -2.06% | 168 |
| Aug 4, 2025 | 55.77 | 55.77 | 54.87 | 54.87 | 54.87 | -2.68% | 157 |
| Aug 1, 2025 | 56.12 | 56.38 | 56.12 | 56.38 | 56.38 | -0.62% | 44 |
| Jul 31, 2025 | 56.07 | 57.07 | 56.07 | 56.73 | 56.73 | -0.82% | 259 |
| Jul 30, 2025 | 58.01 | 58.80 | 57.01 | 57.20 | 57.20 | -4.52% | 160 |
| Jul 29, 2025 | 59.75 | 60.23 | 59.75 | 59.91 | 59.91 | 0.03% | 783 |
| Jul 28, 2025 | 59.62 | 60.91 | 59.62 | 59.89 | 59.89 | -0.13% | 8 |
| Jul 25, 2025 | 59.28 | 59.97 | 59.24 | 59.97 | 59.97 | 0.64% | 40 |
| Jul 24, 2025 | 60.10 | 60.10 | 59.59 | 59.59 | 59.59 | 0.52% | 25 |
| Jul 23, 2025 | 59.81 | 59.94 | 59.28 | 59.28 | 59.28 | -1.15% | - |
| Jul 22, 2025 | 59.22 | 59.97 | 59.22 | 59.97 | 59.97 | 1.27% | 2 |