Mondelez International, Inc. (VIE:MDLZ)
Austria
· Delayed Price · Currency is EUR 48.33
+0.57 (1.19%)
At close: Dec 5, 2025
Mondelez International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.86 | 48.33 | 47.78 | 48.33 | 48.33 | 1.19% | 75 |
| Dec 4, 2025 | 48.00 | 48.15 | 47.76 | 47.76 | 47.76 | -0.82% | 250 |
| Dec 3, 2025 | 48.20 | 48.24 | 48.11 | 48.16 | 48.16 | 0.24% | - |
| Dec 2, 2025 | 48.74 | 48.74 | 48.04 | 48.04 | 48.04 | -0.91% | - |
| Dec 1, 2025 | 49.78 | 49.78 | 48.48 | 48.48 | 48.48 | -2.29% | - |
| Nov 28, 2025 | 49.29 | 49.62 | 49.24 | 49.62 | 49.62 | 0.80% | - |
| Nov 27, 2025 | 49.31 | 49.37 | 49.22 | 49.22 | 49.22 | 0.36% | - |
| Nov 26, 2025 | 48.77 | 49.13 | 48.77 | 49.05 | 49.05 | 0.43% | - |
| Nov 25, 2025 | 48.77 | 48.84 | 48.34 | 48.84 | 48.84 | -0.87% | - |
| Nov 24, 2025 | 49.50 | 49.50 | 49.27 | 49.27 | 49.27 | 0.67% | - |
| Nov 21, 2025 | 48.29 | 48.94 | 48.29 | 48.94 | 48.94 | 1.23% | - |
| Nov 20, 2025 | 48.61 | 48.61 | 48.34 | 48.34 | 48.34 | 0.47% | - |
| Nov 19, 2025 | 48.13 | 48.19 | 47.95 | 48.12 | 48.12 | 0.19% | - |
| Nov 18, 2025 | 48.13 | 48.13 | 47.84 | 48.03 | 48.03 | -0.58% | - |
| Nov 17, 2025 | 49.30 | 49.30 | 48.31 | 48.31 | 48.31 | -1.19% | 21 |
| Nov 14, 2025 | 49.17 | 49.33 | 48.89 | 48.89 | 48.89 | -0.65% | - |
| Nov 13, 2025 | 49.33 | 49.33 | 49.01 | 49.21 | 49.21 | -0.49% | - |
| Nov 12, 2025 | 49.31 | 49.45 | 49.28 | 49.45 | 49.45 | 0.70% | - |
| Nov 11, 2025 | 48.78 | 49.10 | 48.68 | 49.10 | 49.10 | 0.45% | - |
| Nov 10, 2025 | 49.44 | 49.44 | 48.88 | 48.88 | 48.88 | -1.63% | 188 |
| Nov 7, 2025 | 48.78 | 49.69 | 48.63 | 49.69 | 49.69 | 1.64% | - |
| Nov 6, 2025 | 48.70 | 48.89 | 48.61 | 48.89 | 48.89 | 0.90% | - |
| Nov 5, 2025 | 49.27 | 49.27 | 48.46 | 48.46 | 48.46 | -0.82% | - |
| Nov 4, 2025 | 49.26 | 49.57 | 48.86 | 48.86 | 48.86 | -1.54% | - |
| Nov 3, 2025 | 49.92 | 50.13 | 49.57 | 49.62 | 49.62 | -1.06% | 300 |
| Oct 31, 2025 | 49.87 | 50.15 | 49.37 | 50.15 | 50.15 | -0.89% | - |
| Oct 30, 2025 | 49.93 | 50.89 | 49.83 | 50.60 | 50.60 | 1.74% | - |
| Oct 29, 2025 | 48.78 | 49.90 | 48.78 | 49.74 | 49.74 | -6.50% | - |
| Oct 28, 2025 | 52.90 | 53.19 | 52.63 | 53.19 | 53.19 | 1.39% | - |
| Oct 27, 2025 | 52.35 | 52.46 | 52.07 | 52.46 | 52.46 | 0.29% | - |
| Oct 24, 2025 | 52.62 | 52.68 | 52.31 | 52.31 | 52.31 | -1.08% | - |
| Oct 23, 2025 | 53.46 | 53.63 | 52.88 | 52.88 | 52.88 | -1.44% | - |
| Oct 22, 2025 | 53.31 | 53.65 | 53.08 | 53.65 | 53.65 | 0.36% | 185 |
| Oct 21, 2025 | 54.06 | 54.23 | 53.46 | 53.46 | 53.46 | -0.82% | - |
| Oct 20, 2025 | 53.58 | 53.90 | 53.51 | 53.90 | 53.90 | 0.77% | - |
| Oct 17, 2025 | 53.09 | 53.49 | 52.99 | 53.49 | 53.49 | 0.09% | - |
| Oct 16, 2025 | 53.57 | 53.57 | 53.04 | 53.44 | 53.44 | 0.98% | 190 |
| Oct 15, 2025 | 53.64 | 53.64 | 52.92 | 52.92 | 52.92 | 0.11% | 68 |
| Oct 14, 2025 | 53.06 | 53.06 | 52.81 | 52.86 | 52.86 | 0.82% | - |
| Oct 13, 2025 | 52.90 | 53.10 | 52.43 | 52.43 | 52.43 | -1.30% | - |
| Oct 10, 2025 | 52.82 | 53.12 | 52.81 | 53.12 | 53.12 | -0.24% | 188 |
| Oct 9, 2025 | 52.99 | 53.25 | 52.85 | 53.25 | 53.25 | -0.37% | - |
| Oct 8, 2025 | 53.87 | 53.89 | 53.45 | 53.45 | 53.45 | -0.67% | - |
| Oct 7, 2025 | 52.87 | 53.81 | 52.87 | 53.81 | 53.81 | 1.68% | - |
| Oct 6, 2025 | 53.44 | 53.71 | 52.92 | 52.92 | 52.92 | -1.08% | - |
| Oct 3, 2025 | 53.10 | 53.50 | 52.52 | 53.50 | 53.50 | 0.75% | 40 |
| Oct 2, 2025 | 53.54 | 53.54 | 53.06 | 53.10 | 53.10 | -0.43% | - |
| Oct 1, 2025 | 53.13 | 53.33 | 53.13 | 53.33 | 53.33 | 0.04% | - |
| Sep 30, 2025 | 52.91 | 53.31 | 52.71 | 53.31 | 53.31 | -0.87% | - |
| Sep 26, 2025 | 53.79 | 53.79 | 53.69 | 53.78 | 53.35 | -0.77% | - |
| Sep 25, 2025 | 54.92 | 55.24 | 54.20 | 54.20 | 53.77 | -1.06% | - |
| Sep 24, 2025 | 54.15 | 55.00 | 53.80 | 54.78 | 54.35 | 1.69% | 500 |
| Sep 23, 2025 | 54.02 | 54.03 | 53.78 | 53.87 | 53.44 | 0.11% | - |
| Sep 22, 2025 | 54.35 | 54.35 | 53.70 | 53.81 | 53.38 | -0.37% | - |
| Sep 19, 2025 | 53.80 | 54.11 | 53.67 | 54.01 | 53.58 | 0.95% | - |
| Sep 18, 2025 | 53.11 | 53.50 | 53.11 | 53.50 | 53.08 | 0.22% | - |
| Sep 17, 2025 | 52.84 | 53.38 | 52.84 | 53.38 | 52.96 | 1.46% | - |
| Sep 16, 2025 | 52.23 | 52.61 | 52.21 | 52.61 | 52.19 | 0.31% | - |
| Sep 15, 2025 | 53.08 | 53.08 | 52.45 | 52.45 | 52.03 | -0.85% | 20 |
| Sep 12, 2025 | 52.85 | 52.98 | 52.85 | 52.90 | 52.48 | -0.71% | - |
| Sep 11, 2025 | 53.23 | 53.37 | 53.20 | 53.28 | 52.86 | 1.35% | - |
| Sep 10, 2025 | 53.30 | 53.62 | 52.57 | 52.57 | 52.15 | -1.57% | 20 |
| Sep 9, 2025 | 52.61 | 53.41 | 52.53 | 53.41 | 52.99 | 1.89% | - |
| Sep 8, 2025 | 52.74 | 52.74 | 52.33 | 52.42 | 52.00 | -1.02% | - |
| Sep 5, 2025 | 52.22 | 52.96 | 52.00 | 52.96 | 52.54 | 0.93% | - |
| Sep 4, 2025 | 52.58 | 52.60 | 52.40 | 52.47 | 52.05 | -0.13% | - |
| Sep 3, 2025 | 53.09 | 53.20 | 52.54 | 52.54 | 52.12 | -0.85% | 20 |
| Sep 2, 2025 | 52.57 | 53.07 | 52.57 | 52.99 | 52.57 | 0.89% | - |
| Sep 1, 2025 | 52.41 | 52.65 | 52.41 | 52.52 | 52.10 | 0.54% | - |
| Aug 29, 2025 | 52.64 | 52.72 | 52.24 | 52.24 | 51.83 | -0.17% | - |
| Aug 28, 2025 | 53.10 | 53.17 | 52.33 | 52.33 | 51.92 | -0.78% | 40 |
| Aug 27, 2025 | 53.33 | 53.71 | 52.74 | 52.74 | 52.32 | -0.55% | 9 |
| Aug 26, 2025 | 53.38 | 54.00 | 53.01 | 53.03 | 52.61 | -0.45% | 471 |
| Aug 25, 2025 | 54.15 | 54.30 | 53.27 | 53.27 | 52.85 | -0.86% | - |
| Aug 22, 2025 | 54.22 | 54.62 | 53.73 | 53.73 | 53.30 | -0.57% | - |
| Aug 21, 2025 | 54.31 | 54.31 | 53.84 | 54.04 | 53.61 | 0.39% | - |
| Aug 20, 2025 | 53.97 | 54.17 | 53.83 | 53.83 | 53.40 | 0.81% | - |
| Aug 19, 2025 | 53.27 | 53.40 | 53.07 | 53.40 | 52.98 | 0.56% | 1 |
| Aug 18, 2025 | 53.44 | 53.44 | 52.98 | 53.10 | 52.68 | 1.14% | 21 |
| Aug 15, 2025 | 52.74 | 52.81 | 52.50 | 52.50 | 52.08 | -0.92% | - |
| Aug 14, 2025 | 53.31 | 53.97 | 52.99 | 52.99 | 52.57 | 1.15% | - |
| Aug 13, 2025 | 52.55 | 52.55 | 52.39 | 52.39 | 51.97 | -0.46% | - |
| Aug 12, 2025 | 53.05 | 53.11 | 52.63 | 52.63 | 52.21 | 0.69% | - |
| Aug 11, 2025 | 53.10 | 53.16 | 52.27 | 52.27 | 51.86 | -1.13% | 9 |
| Aug 8, 2025 | 53.55 | 53.88 | 52.87 | 52.87 | 52.45 | -0.69% | 174 |
| Aug 7, 2025 | 53.26 | 53.41 | 53.21 | 53.24 | 52.82 | -0.82% | - |
| Aug 6, 2025 | 53.95 | 53.95 | 53.68 | 53.68 | 53.25 | -2.38% | - |
| Aug 5, 2025 | 55.07 | 55.07 | 54.99 | 54.99 | 54.55 | - | - |
| Aug 4, 2025 | 55.30 | 55.30 | 54.99 | 54.99 | 54.55 | -2.90% | - |
| Aug 1, 2025 | 56.87 | 56.87 | 56.54 | 56.63 | 56.18 | -0.37% | - |
| Jul 31, 2025 | 56.61 | 56.84 | 56.49 | 56.84 | 56.39 | -0.91% | - |
| Jul 30, 2025 | 58.68 | 59.30 | 57.36 | 57.36 | 56.91 | -5.69% | - |
| Jul 29, 2025 | 60.21 | 60.82 | 60.12 | 60.82 | 60.34 | 0.81% | - |
| Jul 28, 2025 | 60.33 | 60.56 | 60.27 | 60.33 | 59.85 | 0.94% | - |
| Jul 25, 2025 | 59.32 | 59.94 | 59.32 | 59.77 | 59.30 | 0.35% | - |
| Jul 24, 2025 | 59.65 | 59.65 | 59.54 | 59.56 | 59.09 | -0.63% | - |
| Jul 23, 2025 | 60.26 | 60.36 | 59.94 | 59.94 | 59.46 | -0.35% | - |
| Jul 22, 2025 | 59.33 | 60.15 | 59.20 | 60.15 | 59.67 | 1.11% | - |
| Jul 21, 2025 | 60.08 | 60.30 | 59.49 | 59.49 | 59.02 | -1.03% | - |
| Jul 18, 2025 | 59.87 | 60.11 | 59.73 | 60.11 | 59.63 | 0.45% | - |