Mondelez International, Inc. (FRA:KTF)
Germany
· Delayed Price · Currency is EUR 48.43
+0.75 (1.57%)
At close: Dec 4, 2025
Mondelez International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 47.61 | 48.43 | 47.61 | 48.43 | 48.43 | 1.57% | 90 |
| Dec 3, 2025 | 47.77 | 47.77 | 47.68 | 47.68 | 47.68 | -0.70% | - |
| Dec 2, 2025 | 48.46 | 49.02 | 47.92 | 48.02 | 48.02 | -0.85% | 433 |
| Dec 1, 2025 | 50.07 | 50.07 | 48.43 | 48.43 | 48.43 | -2.22% | 67 |
| Nov 28, 2025 | 48.81 | 49.53 | 48.81 | 49.53 | 49.53 | 1.27% | - |
| Nov 27, 2025 | 48.93 | 49.80 | 48.91 | 48.91 | 48.91 | -0.51% | 351 |
| Nov 26, 2025 | 48.35 | 49.30 | 48.35 | 49.16 | 49.16 | 1.00% | 30 |
| Nov 25, 2025 | 48.35 | 48.67 | 48.35 | 48.67 | 48.67 | 0.17% | - |
| Nov 24, 2025 | 49.02 | 49.02 | 48.59 | 48.59 | 48.59 | -1.48% | 257 |
| Nov 21, 2025 | 47.86 | 49.32 | 47.86 | 49.32 | 49.32 | 2.05% | - |
| Nov 20, 2025 | 48.20 | 48.89 | 48.20 | 48.33 | 48.33 | -0.26% | 42 |
| Nov 19, 2025 | 47.71 | 48.45 | 47.71 | 48.45 | 48.45 | 0.84% | 60 |
| Nov 18, 2025 | 47.57 | 48.45 | 47.39 | 48.05 | 48.05 | 0.28% | 4,001 |
| Nov 17, 2025 | 48.80 | 49.43 | 47.91 | 47.91 | 47.91 | -1.90% | 595 |
| Nov 14, 2025 | 48.66 | 49.66 | 48.66 | 48.84 | 48.84 | -0.30% | 10 |
| Nov 13, 2025 | 49.11 | 49.60 | 48.99 | 48.99 | 48.99 | -0.20% | 320 |
| Nov 12, 2025 | 48.89 | 49.63 | 48.89 | 49.09 | 49.09 | -0.40% | 209 |
| Nov 11, 2025 | 48.46 | 49.28 | 48.46 | 49.28 | 49.28 | 1.51% | 41 |
| Nov 10, 2025 | 49.01 | 49.94 | 48.55 | 48.55 | 48.55 | -1.61% | 330 |
| Nov 7, 2025 | 48.31 | 49.34 | 48.31 | 49.34 | 49.34 | 1.41% | 15 |
| Nov 6, 2025 | 49.42 | 49.42 | 48.66 | 48.66 | 48.66 | -0.06% | 1,563 |
| Nov 5, 2025 | 48.95 | 48.95 | 48.40 | 48.69 | 48.69 | -0.08% | 114 |
| Nov 4, 2025 | 49.64 | 49.64 | 48.73 | 48.73 | 48.73 | -1.08% | 171 |
| Nov 3, 2025 | 50.29 | 50.29 | 49.26 | 49.26 | 49.26 | -0.94% | 638 |
| Oct 31, 2025 | 49.16 | 50.18 | 49.16 | 49.72 | 49.72 | -0.22% | 60 |
| Oct 30, 2025 | 49.34 | 51.05 | 49.34 | 49.83 | 49.83 | 0.09% | 117 |
| Oct 29, 2025 | 49.20 | 49.92 | 48.90 | 49.79 | 49.79 | 0.34% | 279 |
| Oct 28, 2025 | 52.57 | 53.03 | 49.62 | 49.62 | 49.62 | -6.12% | 250 |
| Oct 27, 2025 | 52.01 | 52.85 | 51.73 | 52.85 | 52.85 | 1.54% | 621 |
| Oct 24, 2025 | 52.50 | 52.71 | 52.05 | 52.05 | 52.05 | -0.88% | 795 |
| Oct 23, 2025 | 52.88 | 54.01 | 52.51 | 52.51 | 52.51 | -1.48% | 71 |
| Oct 22, 2025 | 53.76 | 53.99 | 53.00 | 53.30 | 53.30 | 0.11% | 1,677 |
| Oct 21, 2025 | 53.55 | 53.55 | 53.24 | 53.24 | 53.24 | -1.11% | - |
| Oct 20, 2025 | 53.07 | 54.09 | 53.07 | 53.84 | 53.84 | 0.54% | 47 |
| Oct 17, 2025 | 52.30 | 53.55 | 52.30 | 53.55 | 53.55 | 2.00% | 2,575 |
| Oct 16, 2025 | 52.53 | 53.82 | 52.50 | 52.50 | 52.50 | -0.44% | 1,160 |
| Oct 15, 2025 | 53.93 | 53.93 | 52.73 | 52.73 | 52.73 | -0.96% | 176 |
| Oct 14, 2025 | 53.49 | 53.49 | 52.64 | 53.24 | 53.24 | 0.95% | 350 |
| Oct 13, 2025 | 52.70 | 52.74 | 52.70 | 52.74 | 52.74 | -0.64% | 238 |
| Oct 10, 2025 | 52.47 | 53.42 | 52.47 | 53.08 | 53.08 | 0.64% | 579 |
| Oct 9, 2025 | 52.51 | 53.38 | 52.51 | 52.74 | 52.74 | -0.15% | 46 |
| Oct 8, 2025 | 53.44 | 54.32 | 52.82 | 52.82 | 52.82 | -1.51% | 285 |
| Oct 7, 2025 | 52.46 | 53.63 | 52.46 | 53.63 | 53.63 | 1.71% | - |
| Oct 6, 2025 | 53.94 | 53.94 | 52.73 | 52.73 | 52.73 | -1.88% | 697 |
| Oct 3, 2025 | 52.32 | 53.74 | 52.32 | 53.74 | 53.74 | 2.09% | - |
| Oct 2, 2025 | 53.37 | 53.37 | 52.64 | 52.64 | 52.64 | -2.05% | - |
| Oct 1, 2025 | 52.81 | 53.74 | 52.81 | 53.74 | 53.74 | 0.96% | 6 |
| Sep 30, 2025 | 52.48 | 53.23 | 52.31 | 53.23 | 53.23 | 0.17% | 1,052 |
| Sep 29, 2025 | 53.99 | 53.99 | 53.14 | 53.14 | 52.72 | -1.70% | 122 |
| Sep 26, 2025 | 53.31 | 54.06 | 53.31 | 54.06 | 53.63 | 0.52% | - |
| Sep 25, 2025 | 54.61 | 55.64 | 53.78 | 53.78 | 53.36 | -1.27% | 157 |
| Sep 24, 2025 | 53.71 | 54.74 | 53.71 | 54.47 | 54.04 | 1.15% | 290 |
| Sep 23, 2025 | 53.30 | 53.95 | 53.30 | 53.85 | 53.42 | 0.06% | 120 |
| Sep 22, 2025 | 53.93 | 54.70 | 53.82 | 53.82 | 53.39 | -0.59% | 150 |
| Sep 19, 2025 | 53.25 | 54.14 | 53.25 | 54.14 | 53.71 | 1.25% | 30 |
| Sep 18, 2025 | 52.60 | 53.60 | 52.60 | 53.47 | 53.05 | 0.53% | 50 |
| Sep 17, 2025 | 52.44 | 53.19 | 52.44 | 53.19 | 52.77 | 0.66% | 271 |
| Sep 16, 2025 | 52.05 | 52.84 | 52.05 | 52.84 | 52.42 | 0.97% | - |
| Sep 15, 2025 | 52.51 | 52.51 | 52.33 | 52.33 | 51.92 | -0.87% | - |
| Sep 12, 2025 | 52.46 | 53.37 | 52.46 | 52.79 | 52.37 | -1.01% | 220 |
| Sep 11, 2025 | 52.81 | 53.33 | 52.81 | 53.33 | 52.91 | 0.66% | - |
| Sep 10, 2025 | 52.98 | 52.98 | 52.98 | 52.98 | 52.56 | -0.93% | - |
| Sep 9, 2025 | 52.14 | 53.48 | 52.14 | 53.48 | 53.06 | 2.26% | 40 |
| Sep 8, 2025 | 53.14 | 53.14 | 52.30 | 52.30 | 51.89 | 0.95% | 134 |
| Sep 5, 2025 | 52.63 | 52.63 | 51.81 | 51.81 | 51.40 | -0.75% | 41 |
| Sep 4, 2025 | 52.20 | 52.83 | 52.20 | 52.20 | 51.79 | -0.17% | 50 |
| Sep 3, 2025 | 52.66 | 52.70 | 51.86 | 52.29 | 51.88 | -0.95% | 897 |
| Sep 2, 2025 | 52.08 | 52.79 | 52.08 | 52.79 | 52.37 | 1.11% | 9 |
| Sep 1, 2025 | 52.93 | 52.93 | 52.21 | 52.21 | 51.80 | -0.44% | 9 |
| Aug 29, 2025 | 52.30 | 53.06 | 52.30 | 52.44 | 52.03 | 0.23% | 547 |
| Aug 28, 2025 | 52.66 | 52.73 | 52.32 | 52.32 | 51.91 | -1.13% | 297 |
| Aug 27, 2025 | 53.00 | 54.04 | 52.92 | 52.92 | 52.50 | -0.19% | 230 |
| Aug 26, 2025 | 53.03 | 53.03 | 53.02 | 53.02 | 52.60 | -0.60% | - |
| Aug 25, 2025 | 54.00 | 54.65 | 53.21 | 53.34 | 52.92 | -1.19% | 202 |
| Aug 22, 2025 | 53.87 | 54.76 | 53.87 | 53.98 | 53.55 | -0.17% | 55 |
| Aug 21, 2025 | 53.81 | 54.68 | 53.65 | 54.07 | 53.64 | -0.06% | 55 |
| Aug 20, 2025 | 53.45 | 54.85 | 53.45 | 54.10 | 53.67 | 0.90% | 34 |
| Aug 19, 2025 | 52.54 | 53.62 | 52.54 | 53.62 | 53.20 | 1.59% | 10 |
| Aug 18, 2025 | 52.81 | 53.66 | 52.78 | 52.78 | 52.36 | -0.40% | 50 |
| Aug 15, 2025 | 52.33 | 52.99 | 52.33 | 52.99 | 52.57 | 0.32% | - |
| Aug 14, 2025 | 52.62 | 53.71 | 52.62 | 52.82 | 52.40 | -0.36% | 1,916 |
| Aug 13, 2025 | 52.38 | 53.01 | 52.10 | 53.01 | 52.59 | 1.11% | 925 |
| Aug 12, 2025 | 52.73 | 53.35 | 52.43 | 52.43 | 52.02 | -1.71% | 54 |
| Aug 11, 2025 | 53.44 | 53.44 | 52.00 | 53.34 | 52.92 | 0.72% | 200 |
| Aug 8, 2025 | 54.06 | 54.06 | 52.96 | 52.96 | 52.54 | -0.77% | 59 |
| Aug 7, 2025 | 52.93 | 53.77 | 52.93 | 53.37 | 52.95 | 0.24% | 22 |
| Aug 6, 2025 | 53.55 | 53.55 | 53.24 | 53.24 | 52.82 | -0.93% | 27 |
| Aug 5, 2025 | 55.55 | 55.55 | 53.74 | 53.74 | 53.32 | -2.06% | 168 |
| Aug 4, 2025 | 55.77 | 55.77 | 54.87 | 54.87 | 54.44 | -2.68% | 157 |
| Aug 1, 2025 | 56.12 | 56.38 | 56.12 | 56.38 | 55.93 | -0.62% | 44 |
| Jul 31, 2025 | 56.07 | 57.07 | 56.07 | 56.73 | 56.28 | -0.82% | 259 |
| Jul 30, 2025 | 58.01 | 58.80 | 57.01 | 57.20 | 56.75 | -4.52% | 160 |
| Jul 29, 2025 | 59.75 | 60.23 | 59.75 | 59.91 | 59.44 | 0.03% | 783 |
| Jul 28, 2025 | 59.62 | 60.91 | 59.62 | 59.89 | 59.42 | -0.13% | 8 |
| Jul 25, 2025 | 59.28 | 59.97 | 59.24 | 59.97 | 59.50 | 0.64% | 40 |
| Jul 24, 2025 | 60.10 | 60.10 | 59.59 | 59.59 | 59.12 | 0.52% | 25 |
| Jul 23, 2025 | 59.81 | 59.94 | 59.28 | 59.28 | 58.81 | -1.15% | - |
| Jul 22, 2025 | 59.22 | 59.97 | 59.22 | 59.97 | 59.50 | 1.27% | 2 |
| Jul 21, 2025 | 60.34 | 60.34 | 59.22 | 59.22 | 58.75 | -0.59% | 2 |
| Jul 18, 2025 | 59.58 | 59.58 | 59.35 | 59.57 | 59.10 | -0.73% | 636 |