Mondelez International, Inc. (FRA:KTF)
Germany
· Delayed Price · Currency is EUR 49.80
+0.02 (0.05%)
Last updated: Apr 29, 2026, 8:15 AM CET
Mondelez International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | - | 0.05% | - |
| Apr 28, 2026 | 48.62 | 49.78 | 48.62 | 49.78 | 49.78 | 1.78% | 21 |
| Apr 27, 2026 | 48.51 | 48.91 | 48.51 | 48.91 | 48.91 | -0.86% | 105 |
| Apr 24, 2026 | 48.75 | 49.51 | 48.73 | 49.33 | 49.33 | -0.04% | 210 |
| Apr 23, 2026 | 47.46 | 49.35 | 47.46 | 49.35 | 49.35 | 3.42% | - |
| Apr 22, 2026 | 47.54 | 48.20 | 47.54 | 47.72 | 47.72 | -0.05% | 2,979 |
| Apr 21, 2026 | 48.20 | 49.15 | 47.75 | 47.75 | 47.75 | -1.18% | 762 |
| Apr 20, 2026 | 49.01 | 49.01 | 48.16 | 48.32 | 48.32 | -0.14% | 214 |
| Apr 17, 2026 | 48.04 | 48.39 | 48.04 | 48.39 | 48.39 | 0.11% | - |
| Apr 16, 2026 | 47.56 | 48.33 | 47.56 | 48.33 | 48.33 | 0.81% | - |
| Apr 15, 2026 | 48.58 | 49.50 | 47.94 | 47.94 | 47.94 | -2.44% | 110 |
| Apr 14, 2026 | 48.81 | 49.62 | 48.81 | 49.14 | 49.14 | -3.51% | 649 |
| Apr 13, 2026 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | 1.64% | 100 |
| Apr 10, 2026 | 50.10 | 50.11 | 50.00 | 50.11 | 50.11 | -0.48% | 331 |
| Apr 9, 2026 | 49.80 | 50.42 | 49.80 | 50.35 | 50.35 | 0.40% | 863 |
| Apr 8, 2026 | 49.30 | 50.15 | 49.30 | 50.15 | 50.15 | 1.26% | - |
| Apr 7, 2026 | 49.83 | 50.69 | 49.53 | 49.53 | 49.53 | -0.20% | 370 |
| Apr 2, 2026 | 48.95 | 49.63 | 48.95 | 49.63 | 49.63 | 0.97% | 69 |
| Apr 1, 2026 | 49.26 | 49.35 | 49.15 | 49.15 | 49.15 | -1.03% | 3 |
| Mar 31, 2026 | 50.01 | 50.91 | 49.66 | 49.66 | 49.66 | -2.32% | 905 |
| Mar 30, 2026 | 50.15 | 51.06 | 50.15 | 50.84 | 50.41 | 2.26% | 342 |
| Mar 27, 2026 | 49.80 | 49.80 | 49.72 | 49.72 | 49.29 | -0.20% | 290 |
| Mar 26, 2026 | 49.35 | 49.82 | 49.35 | 49.82 | 49.39 | 0.46% | - |
| Mar 25, 2026 | 48.95 | 49.59 | 48.95 | 49.59 | 49.16 | 0.25% | - |
| Mar 24, 2026 | 48.86 | 49.46 | 48.80 | 49.46 | 49.04 | 1.22% | 8 |
| Mar 23, 2026 | 48.50 | 48.87 | 48.50 | 48.87 | 48.45 | 0.99% | 10 |
| Mar 20, 2026 | 48.64 | 49.36 | 48.39 | 48.39 | 47.97 | -0.54% | 5,235 |
| Mar 19, 2026 | 48.80 | 48.99 | 48.47 | 48.65 | 48.23 | -0.60% | 888 |
| Mar 18, 2026 | 49.83 | 49.83 | 48.95 | 48.95 | 48.53 | -2.34% | 100 |
| Mar 17, 2026 | 50.21 | 50.21 | 49.48 | 50.12 | 49.69 | 1.15% | 250 |
| Mar 16, 2026 | 47.51 | 49.75 | 47.51 | 49.55 | 49.13 | 3.64% | 800 |
| Mar 13, 2026 | 47.62 | 47.81 | 47.17 | 47.81 | 47.40 | 1.53% | 753 |
| Mar 12, 2026 | 47.58 | 48.14 | 47.09 | 47.09 | 46.69 | -1.37% | 1,364 |
| Mar 11, 2026 | 49.37 | 49.37 | 47.75 | 47.75 | 47.34 | -2.06% | 340 |
| Mar 10, 2026 | 49.69 | 49.69 | 48.64 | 48.75 | 48.33 | -2.32% | 50 |
| Mar 9, 2026 | 49.60 | 50.66 | 49.60 | 49.91 | 49.48 | -0.74% | 22 |
| Mar 6, 2026 | 49.67 | 50.28 | 49.67 | 50.28 | 49.85 | 0.24% | 138 |
| Mar 5, 2026 | 50.13 | 50.16 | 50.07 | 50.16 | 49.73 | -0.42% | 1,264 |
| Mar 4, 2026 | 50.15 | 50.95 | 50.15 | 50.37 | 49.94 | -0.63% | 101 |
| Mar 3, 2026 | 51.11 | 51.11 | 50.69 | 50.69 | 50.26 | -3.45% | - |
| Mar 2, 2026 | 52.01 | 52.50 | 51.99 | 52.50 | 52.05 | 0.88% | 716 |
| Feb 27, 2026 | 50.49 | 52.04 | 50.46 | 52.04 | 51.60 | 2.56% | 1,330 |
| Feb 26, 2026 | 50.42 | 50.74 | 50.42 | 50.74 | 50.31 | -0.02% | 3 |
| Feb 25, 2026 | 51.22 | 52.20 | 50.75 | 50.75 | 50.32 | -2.05% | 210 |
| Feb 24, 2026 | 50.83 | 51.81 | 50.77 | 51.81 | 51.37 | 1.63% | 14 |
| Feb 23, 2026 | 49.31 | 51.20 | 49.31 | 50.98 | 50.54 | 2.33% | 78 |
| Feb 20, 2026 | 49.43 | 49.82 | 49.43 | 49.82 | 49.39 | -1.11% | - |
| Feb 19, 2026 | 50.41 | 50.41 | 50.38 | 50.38 | 49.95 | -1.16% | 107 |
| Feb 18, 2026 | 50.10 | 50.97 | 50.10 | 50.97 | 50.53 | 1.15% | 594 |
| Feb 17, 2026 | 52.42 | 52.98 | 50.39 | 50.39 | 49.96 | -4.06% | 243 |
| Feb 16, 2026 | 52.90 | 52.90 | 52.52 | 52.52 | 52.07 | -0.45% | 10 |
| Feb 13, 2026 | 51.81 | 52.76 | 51.81 | 52.76 | 52.31 | 1.44% | 710 |
| Feb 12, 2026 | 52.14 | 52.53 | 52.01 | 52.01 | 51.57 | 0.78% | 42 |
| Feb 11, 2026 | 50.81 | 51.85 | 50.56 | 51.61 | 51.17 | 0.98% | 240 |
| Feb 10, 2026 | 50.50 | 51.29 | 50.50 | 51.11 | 50.67 | 0.49% | 330 |
| Feb 9, 2026 | 51.13 | 51.13 | 49.93 | 50.86 | 50.43 | 0.39% | 2,026 |
| Feb 6, 2026 | 50.75 | 51.41 | 50.66 | 50.66 | 50.23 | -0.59% | 844 |
| Feb 5, 2026 | 49.92 | 51.02 | 49.92 | 50.96 | 50.52 | 1.51% | 27 |
| Feb 4, 2026 | 49.00 | 50.45 | 48.01 | 50.20 | 49.77 | -0.20% | 252 |
| Feb 3, 2026 | 49.20 | 50.30 | 49.18 | 50.30 | 49.87 | 1.50% | 285 |
| Feb 2, 2026 | 49.11 | 50.09 | 49.11 | 49.56 | 49.13 | 0.80% | 1,027 |
| Jan 30, 2026 | 47.65 | 49.16 | 47.65 | 49.16 | 48.74 | 2.78% | 90 |
| Jan 29, 2026 | 47.56 | 48.63 | 47.56 | 47.83 | 47.42 | -0.43% | 2,190 |
| Jan 28, 2026 | 49.00 | 49.44 | 48.04 | 48.04 | 47.62 | -1.61% | 4,853 |
| Jan 27, 2026 | 48.83 | 49.57 | 48.82 | 48.82 | 48.40 | -0.76% | 139 |
| Jan 26, 2026 | 48.50 | 49.40 | 48.40 | 49.20 | 48.77 | 0.04% | 245 |
| Jan 23, 2026 | 48.81 | 49.57 | 48.81 | 49.18 | 48.75 | 0.72% | 200 |
| Jan 22, 2026 | 48.81 | 49.32 | 48.61 | 48.83 | 48.41 | -0.34% | 352 |
| Jan 21, 2026 | 49.03 | 49.06 | 48.85 | 48.99 | 48.57 | -0.78% | 600 |
| Jan 20, 2026 | 48.31 | 49.64 | 48.29 | 49.38 | 48.95 | 1.95% | 372 |
| Jan 19, 2026 | 49.76 | 49.76 | 48.43 | 48.43 | 48.02 | -1.92% | 40 |
| Jan 16, 2026 | 48.92 | 49.38 | 48.92 | 49.38 | 48.96 | 0.09% | 34 |
| Jan 15, 2026 | 48.72 | 49.61 | 48.72 | 49.34 | 48.91 | 0.84% | 375 |
| Jan 14, 2026 | 47.59 | 48.93 | 47.41 | 48.93 | 48.51 | 2.23% | 964 |
| Jan 13, 2026 | 47.54 | 47.93 | 47.54 | 47.86 | 47.45 | 1.83% | 1,185 |
| Jan 12, 2026 | 47.09 | 47.31 | 46.55 | 47.00 | 46.60 | -0.41% | 5,022 |
| Jan 9, 2026 | 46.01 | 47.20 | 45.76 | 47.20 | 46.79 | 2.08% | 1,653 |
| Jan 8, 2026 | 44.11 | 46.24 | 44.01 | 46.24 | 45.84 | 5.07% | 907 |
| Jan 7, 2026 | 44.91 | 45.57 | 44.01 | 44.01 | 43.63 | -2.38% | 700 |
| Jan 6, 2026 | 45.36 | 46.15 | 45.08 | 45.08 | 44.69 | -1.18% | 154 |
| Jan 5, 2026 | 45.49 | 46.40 | 45.12 | 45.62 | 45.23 | -0.90% | 675 |
| Jan 2, 2026 | 46.70 | 46.70 | 46.04 | 46.04 | 45.64 | -0.50% | 65 |
| Dec 30, 2025 | 46.30 | 46.30 | 46.27 | 46.27 | 45.45 | -0.75% | 126 |
| Dec 29, 2025 | 46.91 | 46.95 | 46.35 | 46.62 | 45.79 | 1.90% | 1,032 |
| Dec 23, 2025 | 45.85 | 46.68 | 45.75 | 45.75 | 44.94 | -0.44% | 913 |
| Dec 22, 2025 | 46.85 | 46.85 | 45.95 | 45.95 | 45.13 | -1.55% | 1,177 |
| Dec 19, 2025 | 46.33 | 47.12 | 46.33 | 46.67 | 45.85 | 0.08% | 488 |
| Dec 18, 2025 | 46.27 | 46.64 | 45.35 | 46.64 | 45.81 | 2.01% | 1,287 |
| Dec 17, 2025 | 45.66 | 45.72 | 45.66 | 45.72 | 44.91 | -0.28% | 31 |
| Dec 16, 2025 | 45.81 | 46.30 | 45.81 | 45.85 | 45.04 | -0.94% | 715 |
| Dec 15, 2025 | 45.61 | 46.38 | 45.61 | 46.28 | 45.46 | 0.58% | 211 |
| Dec 12, 2025 | 45.60 | 46.34 | 45.60 | 46.02 | 45.20 | 0.76% | 238 |
| Dec 11, 2025 | 45.81 | 46.64 | 45.52 | 45.67 | 44.86 | -0.33% | 597 |
| Dec 10, 2025 | 46.31 | 46.32 | 45.78 | 45.82 | 45.01 | -2.04% | 1,031 |
| Dec 9, 2025 | 47.01 | 47.01 | 46.74 | 46.78 | 45.95 | -0.82% | 1,074 |
| Dec 8, 2025 | 47.35 | 47.50 | 47.16 | 47.16 | 46.33 | -0.60% | 851 |
| Dec 5, 2025 | 47.51 | 48.14 | 46.98 | 47.45 | 46.61 | -2.03% | 410 |
| Dec 4, 2025 | 47.61 | 48.43 | 47.61 | 48.43 | 47.57 | 1.57% | 90 |
| Dec 3, 2025 | 47.77 | 47.77 | 47.68 | 47.68 | 46.84 | -0.70% | - |
| Dec 2, 2025 | 48.46 | 49.02 | 47.92 | 48.02 | 47.17 | -0.85% | 433 |