Mondelez International, Inc. (ETR:KTF)
Germany
· Delayed Price · Currency is EUR 48.31
+0.54 (1.13%)
At close: Dec 5, 2025
Mondelez International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.67 | 48.39 | 47.60 | 48.31 | 48.31 | 1.13% | 1,045 |
| Dec 4, 2025 | 48.15 | 48.25 | 47.77 | 47.77 | 47.77 | -0.81% | 1,691 |
| Dec 3, 2025 | 48.00 | 48.48 | 47.90 | 48.16 | 48.16 | 0.26% | 1,917 |
| Dec 2, 2025 | 48.68 | 48.81 | 47.90 | 48.04 | 48.04 | -0.71% | 499 |
| Dec 1, 2025 | 49.84 | 49.96 | 48.38 | 48.38 | 48.38 | -2.54% | 1,885 |
| Nov 28, 2025 | 49.52 | 49.66 | 49.36 | 49.64 | 49.64 | 0.12% | 572 |
| Nov 27, 2025 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | 1.15% | 3 |
| Nov 26, 2025 | 48.88 | 49.13 | 48.79 | 49.02 | 49.02 | 0.49% | 631 |
| Nov 25, 2025 | 48.87 | 49.10 | 48.23 | 48.78 | 48.78 | -0.19% | 2,254 |
| Nov 24, 2025 | 49.56 | 49.56 | 48.69 | 48.87 | 48.87 | -0.01% | 653 |
| Nov 21, 2025 | 48.42 | 49.30 | 48.28 | 48.88 | 48.88 | 0.97% | 1,347 |
| Nov 20, 2025 | 48.67 | 48.86 | 48.31 | 48.41 | 48.41 | 0.59% | 1,404 |
| Nov 19, 2025 | 48.41 | 48.42 | 47.91 | 48.12 | 48.12 | 0.68% | 2,586 |
| Nov 18, 2025 | 47.99 | 48.15 | 47.80 | 47.80 | 47.80 | -1.06% | 835 |
| Nov 17, 2025 | 49.01 | 49.10 | 48.31 | 48.31 | 48.31 | -1.24% | 9,414 |
| Nov 14, 2025 | 49.34 | 49.63 | 48.83 | 48.91 | 48.91 | -0.63% | 4,845 |
| Nov 13, 2025 | 49.18 | 49.40 | 48.94 | 49.22 | 49.22 | -0.51% | 2,174 |
| Nov 12, 2025 | 49.39 | 49.63 | 49.20 | 49.47 | 49.47 | 0.63% | 1,014 |
| Nov 11, 2025 | 49.14 | 49.30 | 48.78 | 49.16 | 49.16 | 0.53% | 647 |
| Nov 10, 2025 | 49.26 | 49.59 | 48.90 | 48.90 | 48.90 | -1.49% | 1,910 |
| Nov 7, 2025 | 48.91 | 50.12 | 48.62 | 49.64 | 49.64 | 1.48% | 1,417 |
| Nov 6, 2025 | 48.73 | 48.92 | 48.19 | 48.92 | 48.92 | 1.14% | 608 |
| Nov 5, 2025 | 49.11 | 49.11 | 48.37 | 48.37 | 48.37 | -1.03% | 2,702 |
| Nov 4, 2025 | 49.37 | 49.56 | 48.45 | 48.87 | 48.87 | -1.58% | 950 |
| Nov 3, 2025 | 50.09 | 50.27 | 49.31 | 49.66 | 49.66 | -0.93% | 1,583 |
| Oct 31, 2025 | 49.90 | 50.12 | 49.20 | 50.12 | 50.12 | -0.87% | 3,280 |
| Oct 30, 2025 | 49.85 | 50.92 | 49.70 | 50.56 | 50.56 | 1.69% | 1,929 |
| Oct 29, 2025 | 48.95 | 50.80 | 48.60 | 49.72 | 49.72 | -6.35% | 7,595 |
| Oct 28, 2025 | 53.07 | 53.50 | 52.98 | 53.09 | 53.09 | 0.99% | 158 |
| Oct 27, 2025 | 52.30 | 52.61 | 52.00 | 52.57 | 52.57 | 0.42% | 978 |
| Oct 24, 2025 | 52.72 | 52.72 | 52.35 | 52.35 | 52.35 | -1.06% | 98 |
| Oct 23, 2025 | 53.43 | 53.83 | 52.84 | 52.91 | 52.91 | -1.34% | 1,536 |
| Oct 22, 2025 | 53.14 | 53.81 | 53.14 | 53.63 | 53.63 | 0.30% | 2,243 |
| Oct 21, 2025 | 54.10 | 54.27 | 53.47 | 53.47 | 53.47 | -0.74% | 2,090 |
| Oct 20, 2025 | 53.37 | 53.98 | 53.33 | 53.87 | 53.87 | 0.71% | 2,950 |
| Oct 17, 2025 | 52.95 | 53.49 | 52.62 | 53.49 | 53.49 | -0.06% | 1,970 |
| Oct 16, 2025 | 53.08 | 53.63 | 52.95 | 53.52 | 53.52 | 1.27% | 2,230 |
| Oct 15, 2025 | 53.41 | 53.55 | 52.85 | 52.85 | 52.85 | 0.09% | 2,028 |
| Oct 14, 2025 | 52.82 | 53.11 | 52.73 | 52.80 | 52.80 | 0.51% | 2,782 |
| Oct 13, 2025 | 53.09 | 53.44 | 52.43 | 52.53 | 52.53 | -1.81% | 1,692 |
| Oct 10, 2025 | 53.20 | 53.50 | 52.70 | 53.50 | 53.50 | 0.47% | 584 |
| Oct 9, 2025 | 53.07 | 53.30 | 53.07 | 53.25 | 53.25 | -0.36% | 442 |
| Oct 8, 2025 | 53.77 | 53.96 | 53.39 | 53.44 | 53.44 | -0.74% | 1,350 |
| Oct 7, 2025 | 52.82 | 53.84 | 52.80 | 53.84 | 53.84 | 1.83% | 405 |
| Oct 6, 2025 | 53.85 | 53.85 | 52.72 | 52.87 | 52.87 | 0.53% | 1,087 |
| Oct 3, 2025 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | -0.90% | 42 |
| Oct 2, 2025 | 53.50 | 53.53 | 52.76 | 53.07 | 53.07 | -0.09% | 12,529 |
| Oct 1, 2025 | 53.16 | 53.83 | 52.97 | 53.12 | 53.12 | - | 1,771 |
| Sep 30, 2025 | 52.56 | 53.29 | 52.30 | 53.12 | 53.12 | -1.10% | 1,970 |
| Sep 29, 2025 | 54.19 | 54.21 | 53.71 | 53.71 | 53.28 | 0.04% | 332 |
| Sep 26, 2025 | 53.95 | 53.95 | 53.54 | 53.69 | 53.26 | -0.96% | 794 |
| Sep 25, 2025 | 54.86 | 55.33 | 54.21 | 54.21 | 53.78 | -1.04% | 1,125 |
| Sep 24, 2025 | 54.15 | 54.78 | 53.97 | 54.78 | 54.35 | 1.82% | 1,592 |
| Sep 23, 2025 | 54.34 | 54.34 | 53.60 | 53.80 | 53.37 | 0.07% | 608 |
| Sep 22, 2025 | 54.35 | 54.35 | 53.61 | 53.76 | 53.33 | -0.55% | 381 |
| Sep 19, 2025 | 53.70 | 54.06 | 53.52 | 54.06 | 53.63 | 1.10% | 436 |
| Sep 18, 2025 | 53.24 | 53.47 | 52.96 | 53.47 | 53.05 | 0.13% | 224 |
| Sep 17, 2025 | 52.67 | 53.40 | 52.67 | 53.40 | 52.98 | 1.44% | 149 |
| Sep 16, 2025 | 52.32 | 52.80 | 52.30 | 52.64 | 52.22 | 0.23% | 238 |
| Sep 15, 2025 | 52.83 | 52.84 | 52.51 | 52.52 | 52.10 | -0.68% | 442 |
| Sep 12, 2025 | 52.74 | 53.04 | 52.73 | 52.88 | 52.46 | -0.88% | 288 |
| Sep 11, 2025 | 53.35 | 53.35 | 53.35 | 53.35 | 52.93 | 1.41% | - |
| Sep 10, 2025 | 53.15 | 53.50 | 52.61 | 52.61 | 52.19 | -1.52% | 452 |
| Sep 9, 2025 | 52.66 | 53.42 | 52.36 | 53.42 | 53.00 | 2.00% | 36 |
| Sep 8, 2025 | 52.86 | 52.93 | 52.01 | 52.37 | 51.95 | -1.06% | 659 |
| Sep 5, 2025 | 52.22 | 53.11 | 52.13 | 52.93 | 52.51 | 0.90% | 319 |
| Sep 4, 2025 | 52.33 | 52.66 | 52.27 | 52.46 | 52.04 | -0.13% | 568 |
| Sep 3, 2025 | 52.83 | 52.83 | 52.10 | 52.53 | 52.11 | -0.74% | 1,071 |
| Sep 2, 2025 | 52.65 | 53.17 | 52.62 | 52.92 | 52.50 | 0.09% | 1,858 |
| Sep 1, 2025 | 52.69 | 52.87 | 52.28 | 52.87 | 52.45 | 1.11% | 749 |
| Aug 29, 2025 | 52.65 | 52.82 | 52.29 | 52.29 | 51.88 | -0.19% | 260 |
| Aug 28, 2025 | 53.12 | 53.20 | 52.39 | 52.39 | 51.97 | -0.93% | 434 |
| Aug 27, 2025 | 52.96 | 53.74 | 52.88 | 52.88 | 52.46 | -0.28% | 404 |
| Aug 26, 2025 | 53.77 | 53.78 | 52.94 | 53.03 | 52.61 | -0.58% | 167 |
| Aug 25, 2025 | 54.14 | 54.14 | 53.34 | 53.34 | 52.92 | -0.80% | 28 |
| Aug 22, 2025 | 54.26 | 54.26 | 53.74 | 53.77 | 53.34 | -0.63% | 126 |
| Aug 21, 2025 | 54.31 | 54.31 | 53.79 | 54.11 | 53.68 | 0.50% | 745 |
| Aug 20, 2025 | 54.17 | 54.76 | 53.84 | 53.84 | 53.41 | 0.92% | 163 |
| Aug 19, 2025 | 53.30 | 53.57 | 53.00 | 53.35 | 52.93 | 2.60% | 685 |
| Aug 18, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.59 | -0.97% | 3 |
| Aug 15, 2025 | 53.12 | 53.12 | 52.51 | 52.51 | 52.09 | -0.91% | 412 |
| Aug 14, 2025 | 53.36 | 53.48 | 52.97 | 52.99 | 52.57 | 0.08% | 848 |
| Aug 13, 2025 | 52.68 | 52.95 | 52.59 | 52.95 | 52.53 | 0.61% | 584 |
| Aug 12, 2025 | 52.86 | 53.16 | 52.63 | 52.63 | 52.21 | 0.61% | 135 |
| Aug 11, 2025 | 52.92 | 52.92 | 52.00 | 52.31 | 51.89 | -1.15% | 1,006 |
| Aug 8, 2025 | 53.78 | 53.78 | 52.71 | 52.92 | 52.50 | -0.62% | 2,611 |
| Aug 7, 2025 | 53.25 | 53.59 | 53.25 | 53.25 | 52.83 | -0.84% | 975 |
| Aug 6, 2025 | 53.69 | 54.11 | 53.50 | 53.70 | 53.27 | -1.16% | 4,607 |
| Aug 5, 2025 | 55.03 | 55.03 | 54.33 | 54.33 | 53.90 | -1.31% | 5,792 |
| Aug 4, 2025 | 55.59 | 55.60 | 55.00 | 55.05 | 54.61 | -2.60% | 235 |
| Aug 1, 2025 | 57.12 | 57.12 | 56.52 | 56.52 | 56.07 | -0.62% | 1,422 |
| Jul 31, 2025 | 56.74 | 57.15 | 56.50 | 56.87 | 56.42 | -0.70% | 724 |
| Jul 30, 2025 | 56.93 | 57.27 | 56.93 | 57.27 | 56.82 | -5.71% | 162 |
| Jul 29, 2025 | 59.91 | 60.74 | 59.90 | 60.74 | 60.26 | 0.60% | 193 |
| Jul 28, 2025 | 59.96 | 60.38 | 59.80 | 60.38 | 59.90 | 0.94% | 9 |
| Jul 25, 2025 | 59.60 | 59.82 | 59.60 | 59.82 | 59.35 | 0.39% | 88 |
| Jul 24, 2025 | 59.75 | 59.75 | 59.59 | 59.59 | 59.12 | -0.60% | 48 |
| Jul 23, 2025 | 60.36 | 60.64 | 59.95 | 59.95 | 59.47 | -0.38% | 290 |
| Jul 22, 2025 | 60.20 | 60.20 | 60.13 | 60.18 | 59.70 | 1.13% | 95 |
| Jul 21, 2025 | 59.90 | 60.40 | 59.51 | 59.51 | 59.04 | -1.10% | 492 |