Mondelez International, Inc. (SWX:MDLZ)
Switzerland · Delayed Price · Currency is CHF 48.30
0.00 (0.00%)
At close: Oct 2, 2026
SWX:MDLZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | -0.85% | - |
| Sep 30, 2026 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | -1.60% | - |
| Sep 29, 2026 | 49.94 | 49.94 | 49.94 | 49.94 | 49.51 | -0.81% | - |
| Sep 28, 2026 | 50.35 | 50.35 | 50.35 | 50.35 | 49.91 | - | - |
| Sep 25, 2026 | 50.35 | 50.35 | 50.35 | 50.35 | 49.91 | -0.36% | - |
| Sep 24, 2026 | 50.53 | 50.53 | 50.53 | 50.53 | 50.09 | 1.14% | - |
| Sep 23, 2026 | 49.96 | 49.96 | 49.96 | 49.96 | 49.53 | - | - |
| Sep 22, 2026 | 49.96 | 49.96 | 49.96 | 49.96 | 49.53 | - | - |
| Sep 21, 2026 | 49.96 | 49.96 | 49.96 | 49.96 | 49.53 | -0.97% | - |
| Sep 18, 2026 | 50.45 | 50.45 | 50.45 | 50.45 | 50.01 | -0.94% | - |
| Sep 17, 2026 | 50.93 | 50.93 | 50.93 | 50.93 | 50.49 | - | - |
| Sep 16, 2026 | 50.93 | 50.93 | 50.93 | 50.93 | 50.49 | 0.43% | - |
| Sep 15, 2026 | 50.71 | 50.71 | 50.71 | 50.71 | 50.27 | - | - |
| Sep 14, 2026 | 50.71 | 50.71 | 50.71 | 50.71 | 50.27 | 0.52% | - |
| Sep 11, 2026 | 50.45 | 50.45 | 50.45 | 50.45 | 50.01 | 1.16% | - |
| Sep 10, 2026 | 49.87 | 49.87 | 49.87 | 49.87 | 49.44 | 0.55% | - |
| Sep 9, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.16 | - | - |
| Sep 8, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.16 | -0.53% | - |
| Sep 7, 2026 | 49.86 | 49.86 | 49.86 | 49.86 | 49.43 | - | - |
| Sep 4, 2026 | 49.86 | 49.86 | 49.86 | 49.86 | 49.43 | - | - |
| Sep 3, 2026 | 49.86 | 49.86 | 49.86 | 49.86 | 49.43 | -1.42% | - |
| Sep 2, 2026 | 50.58 | 50.58 | 50.58 | 50.58 | 50.14 | - | - |
| Sep 1, 2026 | 50.58 | 50.58 | 50.58 | 50.58 | 50.14 | - | - |
| Aug 31, 2026 | 50.58 | 50.58 | 50.58 | 50.58 | 50.14 | -0.43% | - |
| Aug 28, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.36 | - | - |
| Aug 27, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.36 | -0.88% | - |
| Aug 26, 2026 | 51.25 | 51.25 | 51.25 | 51.25 | 50.80 | -0.37% | - |
| Aug 25, 2026 | 51.44 | 51.44 | 51.44 | 51.44 | 50.99 | -1.19% | - |
| Aug 24, 2026 | 52.06 | 52.06 | 52.06 | 52.06 | 51.61 | 1.52% | - |
| Aug 21, 2026 | 51.28 | 51.28 | 51.28 | 51.28 | 50.83 | - | - |
| Aug 20, 2026 | 51.28 | 51.28 | 51.28 | 51.28 | 50.83 | 0.55% | - |
| Aug 19, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.56 | - | - |
| Aug 18, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.56 | - | - |
| Aug 17, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.56 | -0.51% | - |
| Aug 14, 2026 | 51.26 | 51.26 | 51.26 | 51.26 | 50.81 | 0.91% | - |
| Aug 13, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.36 | 1.64% | - |
| Aug 12, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.55 | - | - |
| Aug 11, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.55 | -0.40% | - |
| Aug 10, 2026 | 50.18 | 50.18 | 50.18 | 50.18 | 49.74 | -0.93% | - |
| Aug 7, 2026 | 50.65 | 50.65 | 50.65 | 50.65 | 50.21 | - | - |
| Aug 6, 2026 | 50.65 | 50.65 | 50.65 | 50.65 | 50.21 | 1.08% | - |
| Aug 5, 2026 | 50.11 | 50.11 | 50.11 | 50.11 | 49.67 | - | - |
| Aug 4, 2026 | 50.11 | 50.11 | 50.11 | 50.11 | 49.67 | -1.14% | - |
| Aug 3, 2026 | 50.69 | 50.69 | 50.69 | 50.69 | 50.25 | -0.26% | - |
| Jul 31, 2026 | 50.82 | 50.82 | 50.82 | 50.82 | 50.38 | -0.24% | - |
| Jul 30, 2026 | 50.94 | 50.94 | 50.94 | 50.94 | 50.50 | -4.43% | - |
| Jul 29, 2026 | 53.30 | 53.30 | 53.30 | 53.30 | 52.84 | 4.39% | - |
| Jul 28, 2026 | 51.06 | 51.06 | 51.06 | 51.06 | 50.62 | 3.18% | - |
| Jul 27, 2026 | 49.49 | 49.49 | 49.49 | 49.49 | 49.05 | 0.95% | - |
| Jul 24, 2026 | 49.02 | 49.02 | 49.02 | 49.02 | 48.59 | 0.33% | - |