Mondelez International, Inc. (FRA:KTF)
Germany · Delayed Price · Currency is EUR 52.51
-0.79 (-1.48%)
At close: Oct 23, 2025
Mondelez International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 52.88 | 54.01 | 52.88 | 53.17 | - | -0.24% | - |
| Oct 22, 2025 | 53.76 | 53.99 | 53.00 | 53.30 | 53.30 | 0.11% | 1,677 |
| Oct 21, 2025 | 53.55 | 53.55 | 53.24 | 53.24 | 53.24 | -1.11% | 47 |
| Oct 20, 2025 | 53.07 | 54.09 | 53.07 | 53.84 | 53.84 | 0.54% | 47 |
| Oct 17, 2025 | 52.30 | 53.55 | 52.30 | 53.55 | 53.55 | 2.00% | 2,575 |
| Oct 16, 2025 | 52.53 | 53.82 | 52.50 | 52.50 | 52.50 | -0.44% | 1,160 |
| Oct 15, 2025 | 53.93 | 53.93 | 52.73 | 52.73 | 52.73 | -0.96% | 176 |
| Oct 14, 2025 | 53.49 | 53.49 | 52.64 | 53.24 | 53.24 | 0.95% | 350 |
| Oct 13, 2025 | 52.70 | 52.74 | 52.70 | 52.74 | 52.74 | -0.64% | 238 |
| Oct 10, 2025 | 52.47 | 53.42 | 52.47 | 53.08 | 53.08 | 0.64% | 579 |
| Oct 9, 2025 | 52.51 | 53.38 | 52.51 | 52.74 | 52.74 | -0.15% | 46 |
| Oct 8, 2025 | 53.44 | 54.32 | 52.82 | 52.82 | 52.82 | -1.51% | 285 |
| Oct 7, 2025 | 52.46 | 53.63 | 52.46 | 53.63 | 53.63 | 1.71% | - |
| Oct 6, 2025 | 53.94 | 53.94 | 52.73 | 52.73 | 52.73 | -1.88% | 697 |
| Oct 3, 2025 | 52.32 | 53.74 | 52.32 | 53.74 | 53.74 | 2.09% | 3,340 |
| Oct 2, 2025 | 53.37 | 53.37 | 52.64 | 52.64 | 52.64 | -2.05% | 1,442 |
| Oct 1, 2025 | 52.81 | 53.74 | 52.81 | 53.74 | 53.74 | 0.96% | 587 |
| Sep 30, 2025 | 52.48 | 53.23 | 52.31 | 53.23 | 53.23 | 0.17% | 1,052 |
| Sep 29, 2025 | 53.99 | 53.99 | 53.14 | 53.14 | 52.64 | -1.70% | 122 |
| Sep 26, 2025 | 53.31 | 54.06 | 53.31 | 54.06 | 53.63 | 0.52% | - |
| Sep 25, 2025 | 54.61 | 55.64 | 53.78 | 53.78 | 53.35 | -1.27% | 157 |
| Sep 24, 2025 | 53.71 | 54.74 | 53.71 | 54.47 | 54.03 | 1.15% | 290 |
| Sep 23, 2025 | 53.30 | 53.95 | 53.30 | 53.85 | 53.42 | 0.06% | 120 |
| Sep 22, 2025 | 53.93 | 54.70 | 53.82 | 53.82 | 53.39 | -0.59% | 150 |
| Sep 19, 2025 | 53.25 | 54.14 | 53.25 | 54.14 | 53.71 | 1.25% | 30 |
| Sep 18, 2025 | 52.60 | 53.60 | 52.60 | 53.47 | 53.04 | 0.53% | 50 |
| Sep 17, 2025 | 52.44 | 53.19 | 52.44 | 53.19 | 52.76 | 0.66% | 271 |
| Sep 16, 2025 | 52.05 | 52.84 | 52.05 | 52.84 | 52.42 | 0.97% | - |
| Sep 15, 2025 | 52.51 | 52.51 | 52.33 | 52.33 | 51.91 | -0.87% | - |
| Sep 12, 2025 | 52.46 | 53.37 | 52.46 | 52.79 | 52.37 | -1.01% | 220 |
| Sep 11, 2025 | 52.81 | 53.33 | 52.81 | 53.33 | 52.90 | 0.66% | - |
| Sep 10, 2025 | 52.98 | 52.98 | 52.98 | 52.98 | 52.56 | -0.93% | - |
| Sep 9, 2025 | 52.14 | 53.48 | 52.14 | 53.48 | 53.05 | 2.26% | 40 |
| Sep 8, 2025 | 53.14 | 53.14 | 52.30 | 52.30 | 51.88 | 0.95% | 134 |
| Sep 5, 2025 | 52.63 | 52.63 | 51.81 | 51.81 | 51.39 | -0.75% | 41 |
| Sep 4, 2025 | 52.20 | 52.83 | 52.20 | 52.20 | 51.78 | -0.17% | 50 |
| Sep 3, 2025 | 52.66 | 52.70 | 51.86 | 52.29 | 51.87 | -0.95% | 897 |
| Sep 2, 2025 | 52.08 | 52.79 | 52.08 | 52.79 | 52.37 | 1.11% | - |
| Sep 1, 2025 | 52.93 | 52.93 | 52.21 | 52.21 | 51.79 | -0.44% | 9 |
| Aug 29, 2025 | 52.30 | 53.06 | 52.30 | 52.44 | 52.02 | 0.23% | 547 |
| Aug 28, 2025 | 52.66 | 52.73 | 52.32 | 52.32 | 51.90 | -1.13% | 297 |
| Aug 27, 2025 | 53.00 | 54.04 | 52.92 | 52.92 | 52.50 | -0.19% | 230 |
| Aug 26, 2025 | 53.03 | 53.03 | 53.02 | 53.02 | 52.60 | -0.60% | - |
| Aug 25, 2025 | 54.00 | 54.65 | 53.21 | 53.34 | 52.91 | -1.19% | 202 |
| Aug 22, 2025 | 53.87 | 54.76 | 53.87 | 53.98 | 53.55 | -0.17% | 55 |
| Aug 21, 2025 | 53.81 | 54.68 | 53.65 | 54.07 | 53.64 | -0.06% | 55 |
| Aug 20, 2025 | 53.45 | 54.85 | 53.45 | 54.10 | 53.67 | 0.90% | 34 |
| Aug 19, 2025 | 52.54 | 53.62 | 52.54 | 53.62 | 53.19 | 1.59% | 10 |
| Aug 18, 2025 | 52.81 | 53.66 | 52.78 | 52.78 | 52.36 | -0.40% | 50 |
| Aug 15, 2025 | 52.33 | 52.99 | 52.33 | 52.99 | 52.57 | 0.32% | - |