Skip to main content
Mondelez International, Inc. (VIE:MDLZ)
Austria flag Austria · Delayed Price · Currency is EUR
50.77
+0.84 (1.68%)
Last updated: Apr 29, 2026, 11:00 AM CET

Mondelez International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202649.2049.9349.1049.9349.931.22%-
Apr 27, 202649.0349.3348.9149.3349.330.20%-
Apr 24, 202648.4449.2348.4449.2349.230.79%5
Apr 23, 202647.9048.8547.7548.8548.851.57%-
Apr 22, 202647.6948.0947.6948.0948.090.31%19
Apr 21, 202648.6748.7447.9447.9447.94-1.48%50
Apr 20, 202648.5948.7448.3548.6648.660.26%-
Apr 17, 202648.5448.6848.2648.5448.540.73%93
Apr 16, 202647.9948.1947.8848.1948.190.10%8
Apr 15, 202649.0649.1748.1448.1448.14-2.41%-
Apr 14, 202649.1749.3348.6349.3349.330.38%-
Apr 13, 202650.4850.4849.1449.1449.14-2.48%-
Apr 10, 202650.5550.5550.3450.3950.390.46%-
Apr 9, 202650.3950.3949.8350.1650.160.91%-
Apr 8, 202650.0550.0549.1349.7149.71-0.32%-
Apr 7, 202650.2850.4249.8749.8749.870.58%-
Apr 2, 202649.5049.8349.3149.5849.580.55%-
Apr 1, 202649.7649.8949.3149.3149.31-0.67%-
Mar 31, 202650.6450.8549.6549.6549.65-2.37%-
Mar 27, 202650.1150.8549.9850.8550.410.67%-
Mar 26, 202649.7250.6249.7150.5150.082.57%-
Mar 25, 202649.1149.2548.8749.2548.82-1.18%10
Mar 24, 202649.1549.8449.1349.8449.411.83%-
Mar 23, 202648.8049.1348.7448.9448.520.02%-
Mar 20, 202648.9649.1648.8148.9348.51-0.06%-
Mar 19, 202649.4249.4248.9648.9648.54-0.81%4
Mar 18, 202650.2750.7349.3649.3648.94-2.97%-
Mar 17, 202649.9950.8749.7550.8750.433.38%12
Mar 16, 202649.0149.5648.1549.2148.783.04%19
Mar 13, 202647.4547.7647.4247.7647.350.08%2
Mar 12, 202647.9047.9747.7247.7247.31-0.46%-
Mar 11, 202649.0249.0247.2147.9447.52-2.41%20
Mar 10, 202650.0350.1049.1249.1248.70-2.48%-
Mar 9, 202650.1250.3750.0750.3749.940.81%-
Mar 6, 202649.8350.4949.8349.9749.54-1.04%12
Mar 5, 202650.7350.7350.1750.4950.060.66%-
Mar 4, 202650.5850.5850.1650.1649.73-1.45%-
Mar 3, 202651.7051.9650.9050.9050.46-1.89%-
Mar 2, 202652.5452.5451.8851.8851.430.46%-
Feb 27, 202650.8351.6450.8351.6451.201.59%-
Feb 26, 202650.9551.1550.8350.8350.39-0.10%-
Feb 25, 202651.8251.8950.8850.8850.44-1.38%-
Feb 24, 202651.1651.5951.1651.5951.150.88%-
Feb 23, 202649.8251.1449.6351.1450.702.08%-
Feb 20, 202650.2450.2449.7550.1049.671.31%4
Feb 19, 202650.6551.2649.4549.4549.03-2.04%-
Feb 18, 202650.7050.7050.4850.4850.05-0.16%-
Feb 17, 202652.8153.0450.5650.5650.13-4.19%20
Feb 16, 202652.6952.9152.6552.7752.320.59%33
Feb 13, 202652.1952.4652.1452.4652.01-0.21%-
Feb 12, 202651.7452.5751.1352.5752.121.33%-
Feb 11, 202651.1451.8850.8551.8851.431.27%-
Feb 10, 202650.9151.2349.5751.2350.792.95%-
Feb 9, 202650.6250.6249.7649.7649.33-2.12%-
Feb 6, 202651.2951.2950.8450.8450.400.75%100
Feb 5, 202650.2551.2450.2050.4650.030.58%413
Feb 4, 202648.3050.3348.1550.1749.74-0.44%103
Feb 3, 202649.6650.5949.6050.3949.961.26%-
Feb 2, 202649.7049.8549.5349.7749.341.80%21
Jan 30, 202647.8448.8947.8448.8948.470.50%-
Jan 29, 202648.1748.6448.1748.6448.22-1.29%200
Jan 28, 202649.1349.3449.1349.2848.850.06%-
Jan 27, 202649.2349.2548.7349.2548.820.45%35
Jan 26, 202649.2749.3649.0349.0348.60-0.26%-
Jan 23, 202649.1549.1649.0849.1648.73-0.44%-
Jan 22, 202649.1549.3748.8949.3748.950.78%-
Jan 21, 202649.2849.4848.9948.9948.57-0.24%-
Jan 20, 202648.7849.1148.5649.1148.690.69%-
Jan 19, 202649.2549.2548.7848.7848.36-1.07%-
Jan 16, 202649.6349.6349.2449.3148.88-0.10%8
Jan 15, 202649.8049.8049.1549.3648.931.05%55
Jan 14, 202648.1348.8447.8848.8448.422.35%-
Jan 13, 202647.1247.7247.0747.7247.311.36%-
Jan 12, 202647.3047.3047.0847.0846.681.18%-
Jan 9, 202646.2246.5346.0846.5346.132.46%219
Jan 8, 202644.8045.4244.0145.4245.032.24%70
Jan 7, 202645.1945.2544.4244.4244.04-1.83%-
Jan 6, 202645.8045.8445.2545.2544.86-0.80%100
Jan 5, 202646.2446.2445.6245.6245.22-0.48%44
Jan 2, 202646.2946.2945.8445.8445.44-60
Dec 23, 202546.2146.2345.8445.8445.02-1.48%-
Dec 22, 202546.5546.5546.0346.5345.70-0.95%100
Dec 19, 202546.7846.9746.4146.9746.131.10%-
Dec 18, 202545.7846.4645.7846.4645.631.10%-
Dec 17, 202546.1646.3545.9645.9645.14-0.36%-
Dec 16, 202546.4946.4946.1246.1245.30-0.31%4
Dec 15, 202546.8046.8045.9346.2745.44-0.60%165
Dec 12, 202545.9546.5545.9446.5545.720.78%-
Dec 11, 202546.1646.4846.1146.1945.360.86%430
Dec 10, 202546.6046.6845.7945.7944.98-1.88%-
Dec 9, 202547.1847.3146.6746.6745.84-1.58%-
Dec 8, 202547.1047.4246.9547.4246.57-1.89%-
Dec 5, 202547.8648.3347.7848.3347.471.19%75
Dec 4, 202548.0048.1547.7647.7646.91-0.82%250
Dec 3, 202548.2048.2448.1148.1647.300.24%-
Dec 2, 202548.7448.7448.0448.0447.19-0.91%-
Dec 1, 202549.7849.7848.4848.4847.62-2.29%-
Nov 28, 202549.2949.6249.2449.6248.730.80%-
Nov 27, 202549.3149.3749.2249.2248.340.36%-
Nov 26, 202548.7749.1348.7749.0548.170.43%-