Mondelez International, Inc. (SWX:MDLZ)
Switzerland · Delayed Price · Currency is CHF 50.82
-0.12 (-0.24%)
Last updated: Mar 4, 2026, 10:49 AM CET
SWX:MDLZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | -0.26% | - |
| Jul 31, 2026 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | -0.24% | - |
| Jul 30, 2026 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | -4.43% | - |
| Jul 29, 2026 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | 4.39% | - |
| Jul 28, 2026 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | 3.18% | - |
| Jul 27, 2026 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | 0.95% | - |
| Jul 24, 2026 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | 0.33% | - |
| Jul 23, 2026 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | 0.10% | - |
| Jul 22, 2026 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | 0.03% | - |
| Jul 21, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -0.14% | - |
| Jul 20, 2026 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | -1.54% | - |
| Jul 17, 2026 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | 2.36% | - |
| Jul 16, 2026 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | 1.98% | - |
| Jul 15, 2026 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | -0.84% | - |
| Jul 14, 2026 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | -0.83% | - |
| 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 | - | - |