Mondelez International, Inc. (FRA:KTF)
Germany
· Delayed Price · Currency is EUR 50.06
-0.22 (-0.44%)
Last updated: Mar 9, 2026, 7:11 PM CET
Mondelez International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | - | -1.35% | - |
| Mar 6, 2026 | 49.67 | 50.28 | 49.67 | 50.28 | 50.28 | 0.24% | 138 |
| Mar 5, 2026 | 50.13 | 50.16 | 50.07 | 50.16 | 50.16 | -0.42% | 1,264 |
| Mar 4, 2026 | 50.15 | 50.95 | 50.15 | 50.37 | 50.37 | -0.63% | 101 |
| Mar 3, 2026 | 51.11 | 51.11 | 50.69 | 50.69 | 50.69 | -3.45% | - |
| Mar 2, 2026 | 52.01 | 52.50 | 51.99 | 52.50 | 52.50 | 0.88% | 716 |
| Feb 27, 2026 | 50.49 | 52.04 | 50.46 | 52.04 | 52.04 | 2.56% | 1,330 |
| Feb 26, 2026 | 50.42 | 50.74 | 50.42 | 50.74 | 50.74 | -0.02% | 3 |
| Feb 25, 2026 | 51.22 | 52.20 | 50.75 | 50.75 | 50.75 | -2.05% | 210 |
| Feb 24, 2026 | 50.83 | 51.81 | 50.77 | 51.81 | 51.81 | 1.63% | 14 |
| Feb 23, 2026 | 49.31 | 51.20 | 49.31 | 50.98 | 50.98 | 2.33% | 78 |
| Feb 20, 2026 | 49.43 | 49.82 | 49.43 | 49.82 | 49.82 | -1.11% | - |
| Feb 19, 2026 | 50.41 | 50.41 | 50.38 | 50.38 | 50.38 | -1.16% | 107 |
| Feb 18, 2026 | 50.10 | 50.97 | 50.10 | 50.97 | 50.97 | 1.15% | 594 |
| Feb 17, 2026 | 52.42 | 52.98 | 50.39 | 50.39 | 50.39 | -4.06% | 243 |
| Feb 16, 2026 | 52.90 | 52.90 | 52.52 | 52.52 | 52.52 | -0.45% | 10 |
| Feb 13, 2026 | 51.81 | 52.76 | 51.81 | 52.76 | 52.76 | 1.44% | 710 |
| Feb 12, 2026 | 52.14 | 52.53 | 52.01 | 52.01 | 52.01 | 0.78% | 42 |
| Feb 11, 2026 | 50.81 | 51.85 | 50.56 | 51.61 | 51.61 | 0.98% | 240 |
| Feb 10, 2026 | 50.50 | 51.29 | 50.50 | 51.11 | 51.11 | 0.49% | 330 |
| Feb 9, 2026 | 51.13 | 51.13 | 49.93 | 50.86 | 50.86 | 0.39% | 2,026 |
| Feb 6, 2026 | 50.75 | 51.41 | 50.66 | 50.66 | 50.66 | -0.59% | 844 |
| Feb 5, 2026 | 49.92 | 51.02 | 49.92 | 50.96 | 50.96 | 1.51% | 27 |
| Feb 4, 2026 | 49.00 | 50.45 | 48.01 | 50.20 | 50.20 | -0.20% | 252 |
| Feb 3, 2026 | 49.20 | 50.30 | 49.18 | 50.30 | 50.30 | 1.50% | 285 |
| Feb 2, 2026 | 49.11 | 50.09 | 49.11 | 49.56 | 49.56 | 0.80% | 1,027 |
| Jan 30, 2026 | 47.65 | 49.16 | 47.65 | 49.16 | 49.16 | 2.78% | 90 |
| Jan 29, 2026 | 47.56 | 48.63 | 47.56 | 47.83 | 47.83 | -0.43% | 2,190 |
| Jan 28, 2026 | 49.00 | 49.44 | 48.04 | 48.04 | 48.04 | -1.61% | 4,853 |
| Jan 27, 2026 | 48.83 | 49.57 | 48.82 | 48.82 | 48.82 | -0.76% | 139 |
| Jan 26, 2026 | 48.50 | 49.40 | 48.40 | 49.20 | 49.20 | 0.04% | 245 |
| Jan 23, 2026 | 48.81 | 49.57 | 48.81 | 49.18 | 49.18 | 0.72% | 200 |
| Jan 22, 2026 | 48.81 | 49.32 | 48.61 | 48.83 | 48.83 | -0.34% | 352 |
| Jan 21, 2026 | 49.03 | 49.06 | 48.85 | 48.99 | 48.99 | -0.78% | 600 |
| Jan 20, 2026 | 48.31 | 49.64 | 48.29 | 49.38 | 49.38 | 1.95% | 372 |
| Jan 19, 2026 | 49.76 | 49.76 | 48.43 | 48.43 | 48.43 | -1.92% | 40 |
| Jan 16, 2026 | 48.92 | 49.38 | 48.92 | 49.38 | 49.38 | 0.09% | 34 |
| Jan 15, 2026 | 48.72 | 49.61 | 48.72 | 49.34 | 49.34 | 0.84% | 375 |
| Jan 14, 2026 | 47.59 | 48.93 | 47.41 | 48.93 | 48.93 | 2.23% | 964 |
| Jan 13, 2026 | 47.54 | 47.93 | 47.54 | 47.86 | 47.86 | 1.83% | 1,185 |
| Jan 12, 2026 | 47.09 | 47.31 | 46.55 | 47.00 | 47.00 | -0.41% | 5,022 |
| Jan 9, 2026 | 46.01 | 47.20 | 45.76 | 47.20 | 47.20 | 2.08% | 1,653 |
| Jan 8, 2026 | 44.11 | 46.24 | 44.01 | 46.24 | 46.24 | 5.07% | 907 |
| Jan 7, 2026 | 44.91 | 45.57 | 44.01 | 44.01 | 44.01 | -2.38% | 700 |
| Jan 6, 2026 | 45.36 | 46.15 | 45.08 | 45.08 | 45.08 | -1.18% | 154 |
| Jan 5, 2026 | 45.49 | 46.40 | 45.12 | 45.62 | 45.62 | -0.90% | 675 |
| Jan 2, 2026 | 46.70 | 46.70 | 46.04 | 46.04 | 46.04 | -0.50% | 65 |
| Dec 30, 2025 | 46.30 | 46.30 | 46.27 | 46.27 | 45.84 | -0.75% | 126 |
| Dec 29, 2025 | 46.91 | 46.95 | 46.35 | 46.62 | 46.19 | 1.90% | 1,032 |
| Dec 23, 2025 | 45.85 | 46.68 | 45.75 | 45.75 | 45.33 | -0.44% | 913 |
| Dec 22, 2025 | 46.85 | 46.85 | 45.95 | 45.95 | 45.53 | -1.55% | 1,177 |
| Dec 19, 2025 | 46.33 | 47.12 | 46.33 | 46.67 | 46.24 | 0.08% | 488 |
| Dec 18, 2025 | 46.27 | 46.64 | 45.35 | 46.64 | 46.21 | 2.01% | 1,287 |
| Dec 17, 2025 | 45.66 | 45.72 | 45.66 | 45.72 | 45.30 | -0.28% | 31 |
| Dec 16, 2025 | 45.81 | 46.30 | 45.81 | 45.85 | 45.43 | -0.94% | 715 |
| Dec 15, 2025 | 45.61 | 46.38 | 45.61 | 46.28 | 45.86 | 0.58% | 211 |
| Dec 12, 2025 | 45.60 | 46.34 | 45.60 | 46.02 | 45.60 | 0.76% | 238 |
| Dec 11, 2025 | 45.81 | 46.64 | 45.52 | 45.67 | 45.25 | -0.33% | 597 |
| Dec 10, 2025 | 46.31 | 46.32 | 45.78 | 45.82 | 45.40 | -2.04% | 1,031 |
| Dec 9, 2025 | 47.01 | 47.01 | 46.74 | 46.78 | 46.35 | -0.82% | 1,074 |
| Dec 8, 2025 | 47.35 | 47.50 | 47.16 | 47.16 | 46.73 | -0.60% | 851 |
| Dec 5, 2025 | 47.51 | 48.14 | 46.98 | 47.45 | 47.01 | -2.03% | 410 |
| Dec 4, 2025 | 47.61 | 48.43 | 47.61 | 48.43 | 47.99 | 1.57% | 90 |
| Dec 3, 2025 | 47.77 | 47.77 | 47.68 | 47.68 | 47.25 | -0.70% | - |
| Dec 2, 2025 | 48.46 | 49.02 | 47.92 | 48.02 | 47.58 | -0.85% | 433 |
| Dec 1, 2025 | 50.07 | 50.07 | 48.43 | 48.43 | 47.98 | -2.22% | 67 |
| Nov 28, 2025 | 48.81 | 49.53 | 48.81 | 49.53 | 49.07 | 1.27% | - |
| Nov 27, 2025 | 48.93 | 49.80 | 48.91 | 48.91 | 48.46 | -0.51% | 351 |
| Nov 26, 2025 | 48.35 | 49.30 | 48.35 | 49.16 | 48.71 | 1.00% | 30 |
| Nov 25, 2025 | 48.35 | 48.67 | 48.35 | 48.67 | 48.23 | 0.17% | - |
| Nov 24, 2025 | 49.02 | 49.02 | 48.59 | 48.59 | 48.14 | -1.48% | 257 |
| Nov 21, 2025 | 47.86 | 49.32 | 47.86 | 49.32 | 48.87 | 2.05% | - |
| Nov 20, 2025 | 48.20 | 48.89 | 48.20 | 48.33 | 47.88 | -0.26% | 42 |
| Nov 19, 2025 | 47.71 | 48.45 | 47.71 | 48.45 | 48.01 | 0.84% | 60 |
| Nov 18, 2025 | 47.57 | 48.45 | 47.39 | 48.05 | 47.61 | 0.28% | 4,001 |
| Nov 17, 2025 | 48.80 | 49.43 | 47.91 | 47.91 | 47.47 | -1.90% | 595 |
| Nov 14, 2025 | 48.66 | 49.66 | 48.66 | 48.84 | 48.39 | -0.30% | 10 |
| Nov 13, 2025 | 49.11 | 49.60 | 48.99 | 48.99 | 48.54 | -0.20% | 320 |
| Nov 12, 2025 | 48.89 | 49.63 | 48.89 | 49.09 | 48.64 | -0.40% | 209 |
| Nov 11, 2025 | 48.46 | 49.28 | 48.46 | 49.28 | 48.83 | 1.51% | 41 |
| Nov 10, 2025 | 49.01 | 49.94 | 48.55 | 48.55 | 48.10 | -1.61% | 330 |
| Nov 7, 2025 | 48.31 | 49.34 | 48.31 | 49.34 | 48.89 | 1.41% | 15 |
| Nov 6, 2025 | 49.42 | 49.42 | 48.66 | 48.66 | 48.21 | -0.06% | 1,563 |
| Nov 5, 2025 | 48.95 | 48.95 | 48.40 | 48.69 | 48.24 | -0.08% | 114 |
| Nov 4, 2025 | 49.64 | 49.64 | 48.73 | 48.73 | 48.28 | -1.08% | 171 |
| Nov 3, 2025 | 50.29 | 50.29 | 49.26 | 49.26 | 48.81 | -0.94% | 638 |
| Oct 31, 2025 | 49.16 | 50.18 | 49.16 | 49.72 | 49.27 | -0.22% | 60 |
| Oct 30, 2025 | 49.34 | 51.05 | 49.34 | 49.83 | 49.38 | 0.09% | 117 |
| Oct 29, 2025 | 49.20 | 49.92 | 48.90 | 49.79 | 49.33 | 0.34% | 279 |
| Oct 28, 2025 | 52.57 | 53.03 | 49.62 | 49.62 | 49.16 | -6.12% | 250 |
| Oct 27, 2025 | 52.01 | 52.85 | 51.73 | 52.85 | 52.37 | 1.54% | 621 |
| Oct 24, 2025 | 52.50 | 52.71 | 52.05 | 52.05 | 51.58 | -0.88% | 795 |
| Oct 23, 2025 | 52.88 | 54.01 | 52.51 | 52.51 | 52.03 | -1.48% | 71 |
| Oct 22, 2025 | 53.76 | 53.99 | 53.00 | 53.30 | 52.81 | 0.11% | 1,677 |
| Oct 21, 2025 | 53.55 | 53.55 | 53.24 | 53.24 | 52.75 | -1.11% | - |
| Oct 20, 2025 | 53.07 | 54.09 | 53.07 | 53.84 | 53.35 | 0.54% | 47 |
| Oct 17, 2025 | 52.30 | 53.55 | 52.30 | 53.55 | 53.06 | 2.00% | 2,575 |
| Oct 16, 2025 | 52.53 | 53.82 | 52.50 | 52.50 | 52.02 | -0.44% | 1,160 |
| Oct 15, 2025 | 53.93 | 53.93 | 52.73 | 52.73 | 52.25 | -0.96% | 176 |
| Oct 14, 2025 | 53.49 | 53.49 | 52.64 | 53.24 | 52.75 | 0.95% | 350 |