Mondelez International, Inc. - KTF.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	49.91	50.16	50.16	50.16	49.91	499
February 19, 2026	50.64	49.52	49.52	51.39	49.44	1,045
February 18, 2026	50.52	50.46	50.46	50.73	50.2	1,954
February 17, 2026	52.95	50.5	50.5	53.09	50.5	2,249
February 16, 2026	52.59	52.83	52.83	53.2	52.35	681
February 13, 2026	52	52.4	52.4	52.4	51.93	144
February 12, 2026	51.62	52.51	52.51	52.6	51.62	1,419
February 11, 2026	51.59	51.95	51.95	51.95	50.9	994
February 10, 2026	51.08	51.21	51.21	51.24	50.91	231
February 09, 2026	50.59	49.75	49.75	50.59	49.75	196
February 06, 2026	50.93	50.81	50.81	51.23	50.81	2,611
February 05, 2026	50.43	50.44	50.44	51.2	50.09	1,248
February 04, 2026	48	50.24	50.24	50.48	48	5,023
February 03, 2026	49.68	50.47	50.47	50.47	49.68	123
February 02, 2026	49.88	49.72	49.72	50.19	49.42	2,254
January 30, 2026	47.86	48.88	48.88	48.88	47.86	235
January 29, 2026	48.12	48.59	48.59	48.95	48.1	2,471
January 28, 2026	48.9	49.28	49.28	49.69	48.9	2,180
January 27, 2026	49.11	48.96	48.96	49.44	48.9	655
January 26, 2026	49.32	49	49	49.43	49	904
January 23, 2026	49.2	49.12	49.12	49.3	48.64	937
January 22, 2026	48.97	49.4	49.4	49.44	48.9	1,575
January 21, 2026	49.39	48.96	48.96	49.52	48.93	1,858
January 20, 2026	48.82	49.14	49.14	49.14	48.47	3,501
January 19, 2026	49.75	48.91	48.91	49.75	48.8	2,157
January 16, 2026	49.41	49.28	49.28	49.46	48.75	989
January 15, 2026	49.2	49.45	49.45	49.88	49.06	1,929
January 14, 2026	48.01	48.78	48.78	48.82	47.89	1,886
January 13, 2026	47.41	47.54	47.54	47.77	47.11	1,989
January 12, 2026	47.37	47.21	47.21	47.37	47.08	2,246
January 09, 2026	46.35	46.57	46.57	46.6	46	2,275
January 08, 2026	44.3	46.07	46.07	46.07	43.97	3,145
January 07, 2026	45.15	44.2	44.2	45.39	44.2	5,513
January 06, 2026	45.93	45.3	45.3	46.05	45.3	1,354
January 05, 2026	46.04	45.54	45.54	46.12	45.2	4,927
January 02, 2026	46.3	45.81	45.81	46.3	45.68	3,246
December 30, 2025	46.4	46.75	46.75	47.11	46	1,436
December 29, 2025	46.02	46.51	46.51	46.87	46.02	3,644
December 23, 2025	46.2	45.86	45.86	46.26	45.55	699
December 22, 2025	46.1	46.18	46.18	46.63	46.1	560
December 19, 2025	46.67	46.97	46.97	47	46.37	1,415
December 18, 2025	45.56	46.71	46.71	46.71	45.56	472
December 17, 2025	45.94	45.95	45.95	46.28	45.77	2,421
December 16, 2025	46.14	46.22	46.22	46.63	45.94	1,563
December 15, 2025	46.37	46.26	46.26	46.5	45.79	8,339
December 12, 2025	45.86	46.52	46.52	46.52	45.77	4,136
December 11, 2025	46.12	46.18	46.18	46.29	45.63	5,186
December 10, 2025	46.39	45.8	45.8	46.7	45.8	1,302
December 09, 2025	47.22	46.66	46.66	47.22	46.63	651
December 08, 2025	47.11	47.49	47.49	47.52	47.09	629
December 05, 2025	47.67	47.15	47.15	48.39	47.15	1,110
December 04, 2025	48.15	47.77	47.77	48.25	47.77	1,691
December 03, 2025	48	48.16	48.16	48.48	47.9	1,937
December 02, 2025	48.67	48.03	48.03	48.81	47.9	499
December 01, 2025	49.83	48.38	48.38	49.96	48.38	1,885
November 28, 2025	49.52	49.64	49.64	49.65	49.35	572
November 27, 2025	49.58	49.58	49.58	49.58	49.58	3
November 26, 2025	48.88	49.02	49.02	49.13	48.79	631
November 25, 2025	48.87	48.78	48.78	49.1	48.23	2,254
November 24, 2025	49.56	48.87	48.87	49.56	48.69	653

Mondelez International, Inc. (KTF.DE) XETRA