Mondelez International, Inc. (SWX:MDLZ)
Switzerland · Delayed Price · Currency is CHF 48.35
+0.69 (1.45%)
At close: Jul 13, 2026
SWX:MDLZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | 1.45% | - |
| Jul 10, 2026 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | -0.53% | - |
| Jul 9, 2026 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | -1.13% | - |
| Jul 8, 2026 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | - | - |
| Jul 7, 2026 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | 1.13% | - |
| Jul 6, 2026 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | -0.39% | - |
| Jul 3, 2026 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - | - |
| Jul 2, 2026 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | 0.76% | - |
| Jul 1, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - | - |
| Jun 30, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | -0.68% | - |
| Jun 29, 2026 | 48.48 | 48.48 | 48.48 | 48.48 | 48.08 | -3.50% | - |
| Jun 26, 2026 | 50.24 | 50.24 | 50.24 | 50.24 | 49.82 | - | - |
| Jun 25, 2026 | 50.24 | 50.24 | 50.24 | 50.24 | 49.82 | 0.14% | - |
| Jun 24, 2026 | 50.17 | 50.17 | 50.17 | 50.17 | 49.75 | 2.56% | - |
| Jun 23, 2026 | 48.92 | 48.92 | 48.92 | 48.92 | 48.51 | 0.76% | - |
| Jun 22, 2026 | 48.55 | 48.55 | 48.55 | 48.55 | 48.15 | - | - |
| Jun 19, 2026 | 48.55 | 48.55 | 48.55 | 48.55 | 48.15 | - | - |
| Jun 18, 2026 | 48.55 | 48.55 | 48.55 | 48.55 | 48.15 | -1.00% | - |
| Jun 17, 2026 | 49.04 | 49.04 | 49.04 | 49.04 | 48.63 | - | - |
| Jun 16, 2026 | 49.04 | 49.04 | 49.04 | 49.04 | 48.63 | -0.63% | - |
| Jun 15, 2026 | 49.35 | 49.35 | 49.35 | 49.35 | 48.94 | -1.79% | - |
| Jun 12, 2026 | 50.25 | 50.25 | 50.25 | 50.25 | 49.83 | -0.93% | - |
| Jun 11, 2026 | 50.72 | 50.72 | 50.72 | 50.72 | 50.30 | 0.02% | - |
| Jun 10, 2026 | 50.71 | 50.71 | 50.71 | 50.71 | 50.29 | 1.56% | - |
| Jun 9, 2026 | 49.93 | 49.93 | 49.93 | 49.93 | 49.51 | 2.11% | - |
| Jun 8, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 48.49 | - | - |
| Jun 5, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 48.49 | 0.85% | - |
| Jun 4, 2026 | 48.49 | 48.49 | 48.49 | 48.49 | 48.09 | -0.39% | - |
| Jun 3, 2026 | 48.68 | 48.68 | 48.68 | 48.68 | 48.27 | 2.12% | - |
| Jun 2, 2026 | 47.67 | 47.67 | 47.67 | 47.67 | 47.27 | 0.27% | - |
| Jun 1, 2026 | 47.54 | 47.54 | 47.54 | 47.54 | 47.14 | -1.80% | - |
| May 29, 2026 | 48.41 | 48.41 | 48.41 | 48.41 | 48.01 | -0.64% | - |
| May 28, 2026 | 48.72 | 48.72 | 48.72 | 48.72 | 48.31 | - | - |
| May 27, 2026 | 48.72 | 48.72 | 48.72 | 48.72 | 48.31 | - | - |
| May 26, 2026 | 48.72 | 48.72 | 48.72 | 48.72 | 48.31 | - | - |
| May 22, 2026 | 48.72 | 48.72 | 48.72 | 48.72 | 48.31 | - | - |
| May 21, 2026 | 48.72 | 48.72 | 48.72 | 48.72 | 48.31 | - | - |
| May 20, 2026 | 48.72 | 48.72 | 48.72 | 48.72 | 48.31 | - | - |
| May 19, 2026 | 48.72 | 48.72 | 48.72 | 48.72 | 48.31 | 1.63% | - |
| May 18, 2026 | 47.94 | 47.94 | 47.94 | 47.94 | 47.54 | 0.08% | - |
| May 15, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.50 | -0.37% | - |
| May 13, 2026 | 48.08 | 48.08 | 48.08 | 48.08 | 47.68 | - | - |
| May 12, 2026 | 48.08 | 48.08 | 48.08 | 48.08 | 47.68 | 0.65% | - |
| May 11, 2026 | 47.77 | 47.77 | 47.77 | 47.77 | 47.37 | -0.21% | - |
| May 8, 2026 | 47.87 | 47.87 | 47.87 | 47.87 | 47.47 | 0.02% | - |
| May 7, 2026 | 47.86 | 47.86 | 47.86 | 47.86 | 47.46 | - | - |
| May 6, 2026 | 47.86 | 47.86 | 47.86 | 47.86 | 47.46 | - | - |
| May 5, 2026 | 47.86 | 47.86 | 47.86 | 47.86 | 47.46 | -0.37% | - |
| May 4, 2026 | 48.04 | 48.04 | 48.04 | 48.04 | 47.64 | - | - |
| Apr 30, 2026 | 48.04 | 48.04 | 48.04 | 48.04 | 47.64 | -0.37% | - |