Mondelez International, Inc. (SWX:MDLZ)
Switzerland
· Delayed Price · Currency is CHF 45.02
+0.53 (1.19%)
Last updated: Apr 24, 2026, 9:00 AM CET
Mondelez International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | 0.27% | - |
| Apr 24, 2026 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | 1.19% | - |
| Apr 23, 2026 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | 0.57% | - |
| Apr 22, 2026 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - | - |
| Apr 21, 2026 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | -0.81% | - |
| Apr 20, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Apr 17, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Apr 16, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Apr 15, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -2.26% | - |
| Apr 14, 2026 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - | - |
| Apr 13, 2026 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | -1.38% | - |
| Apr 10, 2026 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | 0.43% | - |
| Apr 9, 2026 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | 0.39% | - |
| Apr 8, 2026 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - | - |
| Apr 7, 2026 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | 0.31% | - |
| Apr 2, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - | - |
| Apr 1, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | -1.00% | - |
| Mar 31, 2026 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | -1.32% | - |
| Mar 30, 2026 | 46.83 | 46.83 | 46.83 | 46.83 | 46.43 | 1.08% | - |
| Mar 27, 2026 | 46.33 | 46.33 | 46.33 | 46.33 | 45.93 | 0.83% | - |
| Mar 26, 2026 | 45.95 | 45.95 | 45.95 | 45.95 | 45.56 | 1.30% | - |
| Mar 25, 2026 | 45.36 | 45.36 | 45.36 | 45.36 | 44.97 | - | - |
| Mar 24, 2026 | 45.36 | 45.36 | 45.36 | 45.36 | 44.97 | 1.07% | - |
| Mar 23, 2026 | 44.88 | 44.88 | 44.88 | 44.88 | 44.50 | - | - |
| Mar 20, 2026 | 44.88 | 44.88 | 44.88 | 44.88 | 44.50 | -0.24% | - |
| Mar 19, 2026 | 44.99 | 44.99 | 44.99 | 44.99 | 44.61 | -0.35% | - |
| Mar 18, 2026 | 45.15 | 45.15 | 45.15 | 45.15 | 44.76 | -1.31% | - |
| Mar 17, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 45.36 | 3.39% | - |
| Mar 16, 2026 | 44.25 | 44.25 | 44.25 | 44.25 | 43.87 | 1.89% | - |
| Mar 13, 2026 | 43.43 | 43.43 | 43.43 | 43.43 | 43.06 | -0.05% | - |
| Mar 12, 2026 | 43.45 | 43.45 | 43.45 | 43.45 | 43.08 | -0.25% | - |
| Mar 11, 2026 | 43.56 | 43.56 | 43.56 | 43.56 | 43.19 | -2.55% | - |
| Mar 10, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.32 | -1.50% | - |
| Mar 9, 2026 | 45.38 | 45.38 | 45.38 | 45.38 | 44.99 | - | - |
| Mar 6, 2026 | 45.38 | 45.38 | 45.38 | 45.38 | 44.99 | - | - |
| Mar 5, 2026 | 45.38 | 45.38 | 45.38 | 45.38 | 44.99 | 0.71% | - |
| Mar 4, 2026 | 45.06 | 45.06 | 45.06 | 45.06 | 44.67 | -3.03% | 50 |
| Mar 3, 2026 | 46.47 | 46.47 | 46.47 | 46.47 | 46.07 | -1.17% | - |
| Mar 2, 2026 | 47.02 | 47.02 | 47.02 | 47.02 | 46.62 | 0.71% | - |
| Feb 27, 2026 | 46.69 | 46.69 | 46.69 | 46.69 | 46.29 | - | - |
| Feb 26, 2026 | 46.69 | 46.69 | 46.69 | 46.69 | 46.29 | - | - |
| Feb 25, 2026 | 46.69 | 46.69 | 46.69 | 46.69 | 46.29 | - | - |
| Feb 24, 2026 | 46.69 | 46.69 | 46.69 | 46.69 | 46.29 | 2.73% | - |
| Feb 23, 2026 | 45.45 | 45.45 | 45.45 | 45.45 | 45.06 | - | - |
| Feb 20, 2026 | 45.45 | 45.45 | 45.45 | 45.45 | 45.06 | 0.02% | - |
| Feb 19, 2026 | 45.44 | 45.44 | 45.44 | 45.44 | 45.05 | -2.09% | - |
| Feb 18, 2026 | 46.41 | 46.41 | 46.41 | 46.41 | 46.01 | -0.13% | - |
| Feb 17, 2026 | 46.47 | 46.47 | 46.47 | 46.47 | 46.07 | -2.48% | - |
| Feb 16, 2026 | 47.65 | 47.65 | 47.65 | 47.65 | 47.24 | - | - |
| Feb 13, 2026 | 47.65 | 47.65 | 47.65 | 47.65 | 47.24 | - | - |
| Feb 12, 2026 | 47.65 | 47.65 | 47.65 | 47.65 | 47.24 | 1.08% | - |
| Feb 11, 2026 | 47.14 | 47.14 | 47.14 | 47.14 | 46.74 | 1.49% | - |
| Feb 10, 2026 | 46.45 | 46.45 | 46.45 | 46.45 | 46.05 | 1.95% | - |
| Feb 9, 2026 | 45.56 | 45.56 | 45.56 | 45.56 | 45.17 | -1.66% | 50 |
| Feb 6, 2026 | 46.33 | 46.33 | 46.33 | 46.33 | 45.93 | 0.06% | - |
| Feb 5, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 45.90 | - | - |
| Feb 4, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 45.90 | -0.34% | - |
| Feb 3, 2026 | 46.46 | 46.46 | 46.46 | 46.46 | 46.06 | -0.56% | - |
| Feb 2, 2026 | 46.72 | 46.72 | 46.72 | 46.72 | 46.32 | 4.17% | 50 |
| Jan 30, 2026 | 44.85 | 44.85 | 44.85 | 44.85 | 44.47 | - | - |
| Jan 29, 2026 | 44.85 | 44.85 | 44.85 | 44.85 | 44.47 | -0.93% | - |
| Jan 28, 2026 | 45.27 | 45.27 | 45.27 | 45.27 | 44.88 | - | - |
| Jan 27, 2026 | 45.27 | 45.27 | 45.27 | 45.27 | 44.88 | -0.33% | - |
| Jan 26, 2026 | 45.42 | 45.42 | 45.42 | 45.42 | 45.03 | -0.15% | - |
| Jan 23, 2026 | 45.49 | 45.49 | 45.49 | 45.49 | 45.10 | - | - |
| Jan 22, 2026 | 45.49 | 45.49 | 45.49 | 45.49 | 45.10 | 0.64% | - |
| Jan 21, 2026 | 45.84 | 45.84 | 45.20 | 45.20 | 44.81 | -1.14% | 750 |
| Jan 20, 2026 | 45.72 | 45.72 | 45.72 | 45.72 | 45.33 | - | - |
| Jan 19, 2026 | 45.72 | 45.72 | 45.72 | 45.72 | 45.33 | - | - |
| Jan 16, 2026 | 45.72 | 45.72 | 45.72 | 45.72 | 45.33 | - | - |
| Jan 15, 2026 | 45.72 | 45.72 | 45.72 | 45.72 | 45.33 | 1.33% | - |
| Jan 14, 2026 | 45.12 | 45.12 | 45.12 | 45.12 | 44.73 | 2.27% | - |
| Jan 13, 2026 | 44.12 | 44.12 | 44.12 | 44.12 | 43.74 | 1.24% | - |
| Jan 12, 2026 | 43.58 | 43.58 | 43.58 | 43.58 | 43.21 | 1.11% | - |
| Jan 9, 2026 | 43.10 | 43.10 | 43.10 | 43.10 | 42.73 | 2.50% | - |
| Jan 8, 2026 | 42.05 | 42.05 | 42.05 | 42.05 | 41.69 | 0.98% | - |
| Jan 7, 2026 | 41.64 | 41.64 | 41.64 | 41.64 | 41.28 | -1.86% | - |
| Jan 6, 2026 | 42.43 | 42.43 | 42.43 | 42.43 | 42.07 | -0.38% | - |
| Jan 5, 2026 | 42.59 | 42.59 | 42.59 | 42.59 | 42.23 | -0.77% | - |
| Dec 30, 2025 | 42.92 | 42.92 | 42.92 | 42.92 | 42.16 | - | - |
| Dec 29, 2025 | 42.92 | 42.92 | 42.92 | 42.92 | 42.16 | - | - |
| Dec 23, 2025 | 42.92 | 42.92 | 42.92 | 42.92 | 42.16 | -1.33% | - |
| Dec 22, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 42.73 | - | - |