Mondelez International, Inc. (SWX:MDLZ)
Switzerland · Delayed Price · Currency is CHF 44.24
0.00 (0.00%)
Last updated: Apr 22, 2026, 9:00 AM CET
SWX:MDLZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | 0.57% | - |
| Apr 22, 2026 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - | - |
| Apr 21, 2026 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | -0.81% | - |
| Apr 20, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Apr 17, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Apr 16, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Apr 15, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -2.26% | - |
| Apr 14, 2026 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - | - |
| Apr 13, 2026 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | -1.38% | - |
| Apr 10, 2026 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | 0.43% | - |
| Apr 9, 2026 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | 0.39% | - |
| Apr 8, 2026 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - | - |
| Apr 7, 2026 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | 0.31% | - |
| Apr 2, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - | - |
| Apr 1, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | -1.00% | - |
| Mar 31, 2026 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | -1.32% | - |
| Mar 30, 2026 | 46.83 | 46.83 | 46.83 | 46.83 | 46.43 | 1.08% | - |
| Mar 27, 2026 | 46.33 | 46.33 | 46.33 | 46.33 | 45.93 | 0.83% | - |
| Mar 26, 2026 | 45.95 | 45.95 | 45.95 | 45.95 | 45.56 | 1.30% | - |
| Mar 25, 2026 | 45.36 | 45.36 | 45.36 | 45.36 | 44.97 | - | - |
| Mar 24, 2026 | 45.36 | 45.36 | 45.36 | 45.36 | 44.97 | 1.07% | - |
| Mar 23, 2026 | 44.88 | 44.88 | 44.88 | 44.88 | 44.50 | - | - |
| Mar 20, 2026 | 44.88 | 44.88 | 44.88 | 44.88 | 44.50 | -0.24% | - |
| Mar 19, 2026 | 44.99 | 44.99 | 44.99 | 44.99 | 44.61 | -0.35% | - |
| Mar 18, 2026 | 45.15 | 45.15 | 45.15 | 45.15 | 44.76 | -1.31% | - |
| Mar 17, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 45.36 | 3.39% | - |
| Mar 16, 2026 | 44.25 | 44.25 | 44.25 | 44.25 | 43.87 | 1.89% | - |
| Mar 13, 2026 | 43.43 | 43.43 | 43.43 | 43.43 | 43.06 | -0.05% | - |
| Mar 12, 2026 | 43.45 | 43.45 | 43.45 | 43.45 | 43.08 | -0.25% | - |
| Mar 11, 2026 | 43.56 | 43.56 | 43.56 | 43.56 | 43.19 | -2.55% | - |
| Mar 10, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.32 | -1.50% | - |
| Mar 9, 2026 | 45.38 | 45.38 | 45.38 | 45.38 | 44.99 | - | - |
| Mar 6, 2026 | 45.38 | 45.38 | 45.38 | 45.38 | 44.99 | - | - |
| Mar 5, 2026 | 45.38 | 45.38 | 45.38 | 45.38 | 44.99 | 0.71% | - |
| Mar 4, 2026 | 45.06 | 45.06 | 45.06 | 45.06 | 44.67 | -3.03% | 50 |
| Mar 3, 2026 | 46.47 | 46.47 | 46.47 | 46.47 | 46.07 | -1.17% | - |
| Mar 2, 2026 | 47.02 | 47.02 | 47.02 | 47.02 | 46.62 | 0.71% | - |
| Feb 27, 2026 | 46.69 | 46.69 | 46.69 | 46.69 | 46.29 | - | - |
| Feb 26, 2026 | 46.69 | 46.69 | 46.69 | 46.69 | 46.29 | - | - |
| Feb 25, 2026 | 46.69 | 46.69 | 46.69 | 46.69 | 46.29 | - | - |
| Feb 24, 2026 | 46.69 | 46.69 | 46.69 | 46.69 | 46.29 | 2.73% | - |
| Feb 23, 2026 | 45.45 | 45.45 | 45.45 | 45.45 | 45.06 | - | - |
| Feb 20, 2026 | 45.45 | 45.45 | 45.45 | 45.45 | 45.06 | 0.02% | - |
| Feb 19, 2026 | 45.44 | 45.44 | 45.44 | 45.44 | 45.05 | -2.09% | - |
| Feb 18, 2026 | 46.41 | 46.41 | 46.41 | 46.41 | 46.01 | -0.13% | - |
| Feb 17, 2026 | 46.47 | 46.47 | 46.47 | 46.47 | 46.07 | -2.48% | - |
| Feb 16, 2026 | 47.65 | 47.65 | 47.65 | 47.65 | 47.24 | - | - |
| Feb 13, 2026 | 47.65 | 47.65 | 47.65 | 47.65 | 47.24 | - | - |
| Feb 12, 2026 | 47.65 | 47.65 | 47.65 | 47.65 | 47.24 | 1.08% | - |
| Feb 11, 2026 | 47.14 | 47.14 | 47.14 | 47.14 | 46.74 | 1.49% | - |