Mondelez International, Inc. (ETR:KTF)
Germany
· Delayed Price · Currency is EUR 49.92
+0.62 (1.25%)
Apr 28, 2026, 5:35 PM CET
Mondelez International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.43 | 49.92 | 49.33 | 49.92 | 49.92 | 1.25% | 2,544 |
| Apr 27, 2026 | 48.60 | 49.50 | 48.60 | 49.31 | 49.31 | 0.15% | 1,607 |
| Apr 24, 2026 | 48.92 | 49.56 | 48.92 | 49.23 | 49.23 | 2.80% | 482 |
| Apr 23, 2026 | 48.04 | 48.04 | 47.89 | 47.89 | 47.89 | -0.45% | 124 |
| Apr 22, 2026 | 47.94 | 48.11 | 47.86 | 48.11 | 48.11 | 0.31% | 143 |
| Apr 21, 2026 | 48.26 | 48.26 | 47.89 | 47.96 | 47.96 | -1.49% | 42 |
| Apr 20, 2026 | 48.57 | 49.10 | 48.55 | 48.68 | 48.68 | 0.15% | 840 |
| Apr 17, 2026 | 48.83 | 49.48 | 48.10 | 48.61 | 48.61 | 0.82% | 942 |
| Apr 16, 2026 | 48.16 | 48.39 | 48.16 | 48.21 | 48.21 | 0.19% | 143 |
| Apr 15, 2026 | 49.50 | 49.53 | 47.99 | 48.12 | 48.12 | -2.34% | 809 |
| Apr 14, 2026 | 49.21 | 49.39 | 48.50 | 49.28 | 49.28 | -2.79% | 609 |
| Apr 13, 2026 | 50.50 | 50.69 | 50.50 | 50.69 | 50.69 | 0.64% | 310 |
| Apr 10, 2026 | 50.81 | 50.90 | 50.01 | 50.37 | 50.37 | 0.20% | 1,037 |
| Apr 9, 2026 | 50.27 | 50.30 | 50.11 | 50.27 | 50.27 | 1.18% | 762 |
| Apr 8, 2026 | 49.58 | 49.96 | 49.55 | 49.69 | 49.69 | -0.69% | 568 |
| Apr 7, 2026 | 49.88 | 50.60 | 49.88 | 50.03 | 50.03 | 0.95% | 217 |
| Apr 2, 2026 | 49.48 | 49.62 | 49.32 | 49.56 | 49.56 | 0.43% | 1,031 |
| Apr 1, 2026 | 49.75 | 49.88 | 49.17 | 49.35 | 49.35 | -2.87% | 2,674 |
| Mar 31, 2026 | 50.72 | 50.81 | 50.18 | 50.81 | 50.81 | -1.40% | 281 |
| Mar 30, 2026 | 50.80 | 51.53 | 50.80 | 51.53 | 51.09 | 1.20% | 512 |
| Mar 27, 2026 | 50.00 | 50.92 | 49.81 | 50.92 | 50.49 | 0.85% | 396 |
| Mar 26, 2026 | 50.59 | 50.78 | 50.49 | 50.49 | 50.06 | 2.49% | 647 |
| Mar 25, 2026 | 49.00 | 49.87 | 48.82 | 49.27 | 48.85 | -1.12% | 832 |
| Mar 24, 2026 | 49.59 | 49.83 | 48.76 | 49.83 | 49.40 | 2.04% | 821 |
| Mar 23, 2026 | 49.07 | 49.35 | 48.60 | 48.83 | 48.42 | -0.28% | 1,183 |
| Mar 20, 2026 | 48.91 | 49.25 | 48.45 | 48.97 | 48.55 | -0.05% | 1,388 |
| Mar 19, 2026 | 49.44 | 49.44 | 48.78 | 48.99 | 48.57 | -0.75% | 525 |
| Mar 18, 2026 | 50.64 | 50.74 | 49.36 | 49.36 | 48.94 | -2.97% | 1,722 |
| Mar 17, 2026 | 50.06 | 50.96 | 50.01 | 50.87 | 50.44 | 3.42% | 583 |
| Mar 16, 2026 | 48.00 | 49.26 | 48.00 | 49.19 | 48.77 | 3.06% | 3,736 |
| Mar 13, 2026 | 47.97 | 47.97 | 47.60 | 47.73 | 47.33 | -0.07% | 530 |
| Mar 12, 2026 | 48.21 | 48.21 | 47.70 | 47.77 | 47.36 | -0.49% | 580 |
| Mar 11, 2026 | 48.27 | 48.87 | 47.20 | 48.00 | 47.59 | -2.24% | 5,322 |
| Mar 10, 2026 | 49.97 | 50.16 | 49.00 | 49.10 | 48.68 | -2.70% | 717 |
| Mar 9, 2026 | 50.60 | 50.62 | 49.77 | 50.46 | 50.03 | 1.15% | 1,117 |
| Mar 6, 2026 | 50.38 | 50.52 | 49.79 | 49.89 | 49.46 | -0.98% | 1,362 |
| Mar 5, 2026 | 50.49 | 50.62 | 49.78 | 50.38 | 49.95 | 0.38% | 936 |
| Mar 4, 2026 | 50.53 | 50.80 | 50.05 | 50.19 | 49.76 | -1.26% | 1,827 |
| Mar 3, 2026 | 51.98 | 52.07 | 50.83 | 50.83 | 50.40 | -1.95% | 1,192 |
| Mar 2, 2026 | 52.53 | 52.77 | 51.84 | 51.84 | 51.40 | 0.29% | 2,040 |
| Feb 27, 2026 | 50.75 | 51.69 | 50.50 | 51.69 | 51.25 | 1.71% | 870 |
| Feb 26, 2026 | 51.00 | 51.12 | 50.70 | 50.82 | 50.39 | -0.18% | 1,153 |
| Feb 25, 2026 | 51.23 | 52.13 | 50.91 | 50.91 | 50.48 | -1.30% | 488 |
| Feb 24, 2026 | 51.75 | 51.83 | 51.58 | 51.58 | 51.14 | 0.92% | 350 |
| Feb 23, 2026 | 49.92 | 51.31 | 49.67 | 51.11 | 50.68 | 1.89% | 742 |
| Feb 20, 2026 | 49.91 | 50.16 | 49.91 | 50.16 | 49.74 | 1.29% | 499 |
| Feb 19, 2026 | 50.64 | 51.39 | 49.44 | 49.52 | 49.10 | -1.86% | 1,045 |
| Feb 18, 2026 | 50.52 | 50.73 | 50.20 | 50.46 | 50.03 | -0.08% | 1,954 |
| Feb 17, 2026 | 52.95 | 53.09 | 50.50 | 50.50 | 50.07 | -4.41% | 2,246 |
| Feb 16, 2026 | 52.59 | 53.20 | 52.35 | 52.83 | 52.38 | 0.82% | 681 |
| Feb 13, 2026 | 52.00 | 52.40 | 51.93 | 52.40 | 51.96 | -0.21% | 144 |
| Feb 12, 2026 | 51.62 | 52.60 | 51.62 | 52.51 | 52.07 | 1.08% | 1,419 |
| Feb 11, 2026 | 51.59 | 51.95 | 50.90 | 51.95 | 51.51 | 1.45% | 994 |
| Feb 10, 2026 | 51.08 | 51.24 | 50.91 | 51.21 | 50.78 | 2.93% | 81 |
| Feb 9, 2026 | 50.59 | 50.59 | 49.75 | 49.75 | 49.33 | -2.09% | 196 |
| Feb 6, 2026 | 50.93 | 51.23 | 50.81 | 50.81 | 50.38 | 0.73% | 2,611 |
| Feb 5, 2026 | 50.43 | 51.20 | 50.09 | 50.44 | 50.01 | 0.40% | 1,248 |
| Feb 4, 2026 | 48.00 | 50.48 | 48.00 | 50.24 | 49.81 | -0.46% | 5,023 |
| Feb 3, 2026 | 49.68 | 50.47 | 49.68 | 50.47 | 50.04 | 1.52% | 73 |
| Feb 2, 2026 | 49.88 | 50.19 | 49.42 | 49.72 | 49.29 | 1.71% | 2,254 |
| Jan 30, 2026 | 47.86 | 48.88 | 47.86 | 48.88 | 48.47 | 0.60% | 235 |
| Jan 29, 2026 | 48.12 | 48.95 | 48.10 | 48.59 | 48.18 | -1.39% | 2,471 |
| Jan 28, 2026 | 48.90 | 49.69 | 48.90 | 49.28 | 48.86 | 0.65% | 1,405 |
| Jan 27, 2026 | 49.11 | 49.44 | 48.90 | 48.96 | 48.54 | -0.08% | 655 |
| Jan 26, 2026 | 49.32 | 49.43 | 49.00 | 49.00 | 48.58 | -0.25% | 904 |
| Jan 23, 2026 | 49.20 | 49.30 | 48.64 | 49.12 | 48.70 | -0.57% | 937 |
| Jan 22, 2026 | 48.97 | 49.44 | 48.90 | 49.40 | 48.98 | 0.91% | 1,575 |
| Jan 21, 2026 | 49.39 | 49.52 | 48.93 | 48.96 | 48.54 | -0.37% | 1,858 |
| Jan 20, 2026 | 48.82 | 49.14 | 48.47 | 49.14 | 48.72 | 0.47% | 3,501 |
| Jan 19, 2026 | 49.75 | 49.75 | 48.80 | 48.91 | 48.49 | -0.75% | 2,142 |
| Jan 16, 2026 | 49.41 | 49.46 | 48.75 | 49.28 | 48.86 | -0.35% | 989 |
| Jan 15, 2026 | 49.20 | 49.88 | 49.06 | 49.45 | 49.03 | 1.37% | 1,929 |
| Jan 14, 2026 | 48.01 | 48.82 | 47.89 | 48.78 | 48.37 | 2.61% | 1,886 |
| Jan 13, 2026 | 47.41 | 47.77 | 47.11 | 47.54 | 47.14 | 0.71% | 1,981 |
| Jan 12, 2026 | 47.37 | 47.37 | 47.08 | 47.21 | 46.81 | 1.37% | 2,246 |
| Jan 9, 2026 | 46.35 | 46.60 | 46.00 | 46.57 | 46.17 | 2.45% | 2,275 |
| Jan 8, 2026 | 44.30 | 45.45 | 43.97 | 45.45 | 45.06 | 2.27% | 3,065 |
| Jan 7, 2026 | 45.15 | 45.39 | 44.36 | 44.44 | 44.06 | -1.90% | 5,511 |
| Jan 6, 2026 | 45.93 | 46.05 | 45.30 | 45.30 | 44.92 | -0.57% | 1,354 |
| Jan 5, 2026 | 46.04 | 46.12 | 45.20 | 45.56 | 45.17 | -0.53% | 4,892 |
| Jan 2, 2026 | 46.30 | 46.30 | 45.68 | 45.81 | 45.42 | -2.01% | 3,246 |
| Dec 30, 2025 | 46.40 | 47.11 | 46.00 | 46.75 | 45.93 | 0.51% | 1,436 |
| Dec 29, 2025 | 46.02 | 46.87 | 46.02 | 46.51 | 45.70 | 1.43% | 3,644 |
| Dec 23, 2025 | 46.20 | 46.26 | 45.55 | 45.86 | 45.05 | -1.38% | 699 |
| Dec 22, 2025 | 46.10 | 46.63 | 46.10 | 46.50 | 45.68 | -1.00% | 530 |
| Dec 19, 2025 | 46.67 | 47.00 | 46.37 | 46.97 | 46.14 | 1.12% | 1,415 |
| Dec 18, 2025 | 45.56 | 46.52 | 45.56 | 46.45 | 45.63 | 1.03% | 472 |
| Dec 17, 2025 | 45.94 | 46.28 | 45.77 | 45.97 | 45.17 | -0.53% | 2,461 |
| Dec 16, 2025 | 46.14 | 46.63 | 45.94 | 46.22 | 45.41 | -0.09% | 1,563 |
| Dec 15, 2025 | 46.37 | 46.50 | 45.79 | 46.26 | 45.45 | -0.57% | 8,339 |
| Dec 12, 2025 | 45.86 | 46.52 | 45.77 | 46.52 | 45.71 | 0.74% | 4,136 |
| Dec 11, 2025 | 46.12 | 46.29 | 45.63 | 46.18 | 45.37 | 0.84% | 5,186 |
| Dec 10, 2025 | 46.39 | 46.70 | 45.80 | 45.80 | 44.99 | -1.84% | 1,302 |
| Dec 9, 2025 | 47.22 | 47.22 | 46.63 | 46.66 | 45.84 | -1.76% | 651 |
| Dec 8, 2025 | 47.11 | 47.52 | 47.09 | 47.49 | 46.66 | -1.70% | 629 |
| Dec 5, 2025 | 47.67 | 48.39 | 47.60 | 48.31 | 47.47 | 1.13% | 1,110 |
| Dec 4, 2025 | 48.15 | 48.25 | 47.77 | 47.77 | 46.93 | -0.81% | 1,771 |
| Dec 3, 2025 | 48.00 | 48.48 | 47.90 | 48.16 | 47.32 | 0.26% | 1,937 |
| Dec 2, 2025 | 48.68 | 48.81 | 47.90 | 48.04 | 47.19 | -0.71% | 499 |
| Dec 1, 2025 | 49.84 | 49.96 | 48.38 | 48.38 | 47.53 | -2.54% | 1,885 |