Mondelez International, Inc. (ETR:KTF)
Germany
· Delayed Price · Currency is EUR 49.89
-0.50 (-0.98%)
Mar 6, 2026, 5:35 PM CET
Mondelez International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 50.38 | 50.52 | 50.34 | 50.52 | - | 0.28% | 403 |
| Mar 5, 2026 | 50.49 | 50.62 | 49.78 | 50.38 | 50.38 | 0.38% | 936 |
| Mar 4, 2026 | 50.53 | 50.80 | 50.05 | 50.19 | 50.19 | -1.26% | 1,827 |
| Mar 3, 2026 | 51.98 | 52.07 | 50.83 | 50.83 | 50.83 | -1.95% | 1,192 |
| Mar 2, 2026 | 52.53 | 52.77 | 51.84 | 51.84 | 51.84 | 0.29% | 2,040 |
| Feb 27, 2026 | 50.75 | 51.69 | 50.50 | 51.69 | 51.69 | 1.71% | 870 |
| Feb 26, 2026 | 51.00 | 51.12 | 50.70 | 50.82 | 50.82 | -0.18% | 1,153 |
| Feb 25, 2026 | 51.23 | 52.13 | 50.91 | 50.91 | 50.91 | -1.30% | 488 |
| Feb 24, 2026 | 51.75 | 51.83 | 51.58 | 51.58 | 51.58 | 0.92% | 350 |
| Feb 23, 2026 | 49.92 | 51.31 | 49.67 | 51.11 | 51.11 | 1.89% | 742 |
| Feb 20, 2026 | 49.91 | 50.16 | 49.91 | 50.16 | 50.16 | 1.29% | 499 |
| Feb 19, 2026 | 50.64 | 51.39 | 49.44 | 49.52 | 49.52 | -1.86% | 1,045 |
| Feb 18, 2026 | 50.52 | 50.73 | 50.20 | 50.46 | 50.46 | -0.08% | 1,954 |
| Feb 17, 2026 | 52.95 | 53.09 | 50.50 | 50.50 | 50.50 | -4.41% | 2,246 |
| Feb 16, 2026 | 52.59 | 53.20 | 52.35 | 52.83 | 52.83 | 0.82% | 681 |
| Feb 13, 2026 | 52.00 | 52.40 | 51.93 | 52.40 | 52.40 | -0.21% | 144 |
| Feb 12, 2026 | 51.62 | 52.60 | 51.62 | 52.51 | 52.51 | 1.08% | 1,419 |
| Feb 11, 2026 | 51.59 | 51.95 | 50.90 | 51.95 | 51.95 | 1.45% | 994 |
| Feb 10, 2026 | 51.08 | 51.24 | 50.91 | 51.21 | 51.21 | 2.93% | 81 |
| Feb 9, 2026 | 50.59 | 50.59 | 49.75 | 49.75 | 49.75 | -2.09% | 196 |
| Feb 6, 2026 | 50.93 | 51.23 | 50.81 | 50.81 | 50.81 | 0.73% | 2,611 |
| Feb 5, 2026 | 50.43 | 51.20 | 50.09 | 50.44 | 50.44 | 0.40% | 1,248 |
| Feb 4, 2026 | 48.00 | 50.48 | 48.00 | 50.24 | 50.24 | -0.46% | 5,023 |
| Feb 3, 2026 | 49.68 | 50.47 | 49.68 | 50.47 | 50.47 | 1.52% | 73 |
| Feb 2, 2026 | 49.88 | 50.19 | 49.42 | 49.72 | 49.72 | 1.71% | 2,254 |
| Jan 30, 2026 | 47.86 | 48.88 | 47.86 | 48.88 | 48.88 | 0.60% | 235 |
| Jan 29, 2026 | 48.12 | 48.95 | 48.10 | 48.59 | 48.59 | -1.39% | 2,471 |
| Jan 28, 2026 | 48.90 | 49.69 | 48.90 | 49.28 | 49.28 | 0.65% | 1,405 |
| Jan 27, 2026 | 49.11 | 49.44 | 48.90 | 48.96 | 48.96 | -0.08% | 655 |
| Jan 26, 2026 | 49.32 | 49.43 | 49.00 | 49.00 | 49.00 | -0.25% | 904 |
| Jan 23, 2026 | 49.20 | 49.30 | 48.64 | 49.12 | 49.12 | -0.57% | 937 |
| Jan 22, 2026 | 48.97 | 49.44 | 48.90 | 49.40 | 49.40 | 0.91% | 1,575 |
| Jan 21, 2026 | 49.39 | 49.52 | 48.93 | 48.96 | 48.96 | -0.37% | 1,858 |
| Jan 20, 2026 | 48.82 | 49.14 | 48.47 | 49.14 | 49.14 | 0.47% | 3,501 |
| Jan 19, 2026 | 49.75 | 49.75 | 48.80 | 48.91 | 48.91 | -0.75% | 2,142 |
| Jan 16, 2026 | 49.41 | 49.46 | 48.75 | 49.28 | 49.28 | -0.35% | 989 |
| Jan 15, 2026 | 49.20 | 49.88 | 49.06 | 49.45 | 49.45 | 1.37% | 1,929 |
| Jan 14, 2026 | 48.01 | 48.82 | 47.89 | 48.78 | 48.78 | 2.61% | 1,886 |
| Jan 13, 2026 | 47.41 | 47.77 | 47.11 | 47.54 | 47.54 | 0.71% | 1,981 |
| Jan 12, 2026 | 47.37 | 47.37 | 47.08 | 47.21 | 47.21 | 1.37% | 2,246 |
| Jan 9, 2026 | 46.35 | 46.60 | 46.00 | 46.57 | 46.57 | 2.45% | 2,275 |
| Jan 8, 2026 | 44.30 | 45.45 | 43.97 | 45.45 | 45.45 | 2.27% | 3,065 |
| Jan 7, 2026 | 45.15 | 45.39 | 44.36 | 44.44 | 44.44 | -1.90% | 5,511 |
| Jan 6, 2026 | 45.93 | 46.05 | 45.30 | 45.30 | 45.30 | -0.57% | 1,354 |
| Jan 5, 2026 | 46.04 | 46.12 | 45.20 | 45.56 | 45.56 | -0.53% | 4,892 |
| Jan 2, 2026 | 46.30 | 46.30 | 45.68 | 45.81 | 45.81 | -2.01% | 3,246 |
| Dec 30, 2025 | 46.40 | 47.11 | 46.00 | 46.75 | 46.32 | 0.51% | 1,436 |
| Dec 29, 2025 | 46.02 | 46.87 | 46.02 | 46.51 | 46.09 | 1.43% | 3,644 |
| Dec 23, 2025 | 46.20 | 46.26 | 45.55 | 45.86 | 45.44 | -1.38% | 699 |
| Dec 22, 2025 | 46.10 | 46.63 | 46.10 | 46.50 | 46.07 | -1.00% | 530 |
| Dec 19, 2025 | 46.67 | 47.00 | 46.37 | 46.97 | 46.54 | 1.12% | 1,415 |
| Dec 18, 2025 | 45.56 | 46.52 | 45.56 | 46.45 | 46.02 | 1.03% | 448 |
| Dec 17, 2025 | 45.94 | 46.28 | 45.77 | 45.97 | 45.55 | -0.53% | 2,421 |
| Dec 16, 2025 | 46.14 | 46.63 | 45.94 | 46.22 | 45.79 | -0.09% | 1,563 |
| Dec 15, 2025 | 46.37 | 46.50 | 45.79 | 46.26 | 45.83 | -0.57% | 8,339 |
| Dec 12, 2025 | 45.86 | 46.52 | 45.77 | 46.52 | 46.10 | 0.74% | 4,136 |
| Dec 11, 2025 | 46.12 | 46.29 | 45.63 | 46.18 | 45.76 | 0.84% | 5,186 |
| Dec 10, 2025 | 46.39 | 46.70 | 45.80 | 45.80 | 45.38 | -1.84% | 1,281 |
| Dec 9, 2025 | 47.22 | 47.22 | 46.63 | 46.66 | 46.23 | -1.76% | 651 |
| Dec 8, 2025 | 47.11 | 47.52 | 47.09 | 47.49 | 47.06 | -1.70% | 629 |
| Dec 5, 2025 | 47.67 | 48.39 | 47.60 | 48.31 | 47.87 | 1.13% | 1,045 |
| Dec 4, 2025 | 48.15 | 48.25 | 47.77 | 47.77 | 47.34 | -0.81% | 1,691 |
| Dec 3, 2025 | 48.00 | 48.48 | 47.90 | 48.16 | 47.72 | 0.26% | 1,917 |
| Dec 2, 2025 | 48.68 | 48.81 | 47.90 | 48.04 | 47.60 | -0.71% | 499 |
| Dec 1, 2025 | 49.84 | 49.96 | 48.38 | 48.38 | 47.94 | -2.54% | 1,885 |
| Nov 28, 2025 | 49.52 | 49.66 | 49.36 | 49.64 | 49.19 | 0.12% | 572 |
| Nov 27, 2025 | 49.58 | 49.58 | 49.58 | 49.58 | 49.13 | 1.15% | 3 |
| Nov 26, 2025 | 48.88 | 49.13 | 48.79 | 49.02 | 48.57 | 0.49% | 631 |
| Nov 25, 2025 | 48.87 | 49.10 | 48.23 | 48.78 | 48.33 | -0.19% | 2,254 |
| Nov 24, 2025 | 49.56 | 49.56 | 48.69 | 48.87 | 48.43 | -0.01% | 653 |
| Nov 21, 2025 | 48.42 | 49.30 | 48.28 | 48.88 | 48.43 | 0.97% | 1,347 |
| Nov 20, 2025 | 48.67 | 48.86 | 48.31 | 48.41 | 47.96 | 0.59% | 1,404 |
| Nov 19, 2025 | 48.41 | 48.42 | 47.91 | 48.12 | 47.68 | 0.68% | 2,586 |
| Nov 18, 2025 | 47.99 | 48.15 | 47.80 | 47.80 | 47.36 | -1.06% | 835 |
| Nov 17, 2025 | 49.01 | 49.10 | 48.31 | 48.31 | 47.87 | -1.24% | 9,414 |
| Nov 14, 2025 | 49.34 | 49.63 | 48.83 | 48.91 | 48.47 | -0.63% | 4,845 |
| Nov 13, 2025 | 49.18 | 49.40 | 48.94 | 49.22 | 48.77 | -0.51% | 2,174 |
| Nov 12, 2025 | 49.39 | 49.63 | 49.20 | 49.47 | 49.02 | 0.63% | 1,014 |
| Nov 11, 2025 | 49.14 | 49.30 | 48.78 | 49.16 | 48.71 | 0.53% | 647 |
| Nov 10, 2025 | 49.26 | 49.59 | 48.90 | 48.90 | 48.46 | -1.49% | 1,910 |
| Nov 7, 2025 | 48.91 | 50.12 | 48.62 | 49.64 | 49.19 | 1.48% | 1,417 |
| Nov 6, 2025 | 48.73 | 48.92 | 48.19 | 48.92 | 48.47 | 1.14% | 608 |
| Nov 5, 2025 | 49.11 | 49.11 | 48.37 | 48.37 | 47.93 | -1.03% | 2,702 |
| Nov 4, 2025 | 49.37 | 49.56 | 48.45 | 48.87 | 48.43 | -1.58% | 950 |
| Nov 3, 2025 | 50.09 | 50.27 | 49.31 | 49.66 | 49.20 | -0.93% | 1,583 |
| Oct 31, 2025 | 49.90 | 50.12 | 49.20 | 50.12 | 49.66 | -0.87% | 3,280 |
| Oct 30, 2025 | 49.85 | 50.92 | 49.70 | 50.56 | 50.10 | 1.69% | 1,929 |
| Oct 29, 2025 | 48.95 | 50.80 | 48.60 | 49.72 | 49.27 | -6.35% | 7,595 |
| Oct 28, 2025 | 53.07 | 53.50 | 52.98 | 53.09 | 52.61 | 0.99% | 158 |
| Oct 27, 2025 | 52.30 | 52.61 | 52.00 | 52.57 | 52.09 | 0.42% | 978 |
| Oct 24, 2025 | 52.72 | 52.72 | 52.35 | 52.35 | 51.87 | -1.06% | 98 |
| Oct 23, 2025 | 53.43 | 53.83 | 52.84 | 52.91 | 52.43 | -1.34% | 1,536 |
| Oct 22, 2025 | 53.14 | 53.81 | 53.14 | 53.63 | 53.14 | 0.30% | 2,243 |
| Oct 21, 2025 | 54.10 | 54.27 | 53.47 | 53.47 | 52.98 | -0.74% | 2,090 |
| Oct 20, 2025 | 53.37 | 53.98 | 53.33 | 53.87 | 53.38 | 0.71% | 2,950 |
| Oct 17, 2025 | 52.95 | 53.49 | 52.62 | 53.49 | 53.00 | -0.06% | 1,970 |
| Oct 16, 2025 | 53.08 | 53.63 | 52.95 | 53.52 | 53.03 | 1.27% | 2,230 |
| Oct 15, 2025 | 53.41 | 53.55 | 52.85 | 52.85 | 52.37 | 0.09% | 2,028 |
| Oct 14, 2025 | 52.82 | 53.11 | 52.73 | 52.80 | 52.32 | 0.51% | 2,782 |
| Oct 13, 2025 | 53.09 | 53.44 | 52.43 | 52.53 | 52.05 | -1.81% | 1,692 |