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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	52.22	52.93	52.93	53.11	52.13	319
September 04, 2025	52.33	52.46	52.46	52.66	52.27	568
September 03, 2025	52.83	52.53	52.53	52.83	52.1	1,071
September 02, 2025	52.65	52.92	52.92	53.17	52.62	1,858
September 01, 2025	52.69	52.87	52.87	52.87	52.28	749
August 29, 2025	52.65	52.29	52.29	52.82	52.29	260
August 28, 2025	53.12	52.39	52.39	53.2	52.39	434
August 27, 2025	52.96	52.88	52.88	53.74	52.88	404
August 26, 2025	53.77	53.03	53.03	53.78	52.94	167
August 25, 2025	54.14	53.34	53.34	54.14	53.34	28
August 22, 2025	54.26	53.77	53.77	54.26	53.74	126
August 21, 2025	54.31	54.11	54.11	54.31	53.79	745
August 20, 2025	54.17	53.84	53.84	54.76	53.84	163
August 19, 2025	53.3	53.35	53.35	53.57	53	685
August 18, 2025	52	52	52	52	52	3
August 15, 2025	53.12	52.51	52.51	53.12	52.51	412
August 14, 2025	53.36	52.99	52.99	53.48	52.97	848
August 13, 2025	52.68	52.95	52.95	52.95	52.59	584
August 12, 2025	52.86	52.63	52.63	53.16	52.63	135
August 11, 2025	52.92	52.31	52.31	52.92	52	1,006
August 08, 2025	53.78	52.92	52.92	53.78	52.71	2,611
August 07, 2025	53.25	53.25	53.25	53.59	53.25	975
August 06, 2025	53.69	53.7	53.7	54.11	53.5	4,607
August 05, 2025	55.03	54.33	54.33	55.03	54.33	5,792
August 04, 2025	55.59	55.05	55.05	55.6	55	235
August 01, 2025	57.12	56.52	56.52	57.12	56.52	1,422
July 31, 2025	56.74	56.87	56.87	57.15	56.5	724
July 30, 2025	56.93	57.27	57.27	57.27	56.93	162
July 29, 2025	59.91	60.74	60.74	60.74	59.9	193
July 28, 2025	59.96	60.38	60.38	60.38	59.8	9
July 25, 2025	59.6	59.82	59.82	59.82	59.6	88
July 24, 2025	59.75	59.59	59.59	59.75	59.59	48
July 23, 2025	60.36	59.95	59.95	60.64	59.95	290
July 22, 2025	60.2	60.18	60.18	60.2	60.13	95
July 21, 2025	59.9	59.51	59.51	60.4	59.51	492
July 18, 2025	59.98	60.17	60.17	60.21	59.75	2,003
July 17, 2025	59	59.8	59.8	59.8	59	118
July 16, 2025	57	57.1	57.1	57.73	57	1,175
July 15, 2025	57.78	57.57	57.57	58.13	57.57	115
July 14, 2025	57.6	57.83	57.83	57.83	57.57	388
July 11, 2025	57.5	56.88	56.88	57.5	56.54	265
July 10, 2025	57.16	57.5	57.5	57.5	56.75	232
July 09, 2025	57.81	56.89	56.89	57.81	56.89	36
July 08, 2025	58.31	58.34	58.34	58.34	58.31	160
July 07, 2025	58.69	58.55	58.55	58.76	58.1	975
July 04, 2025	58.22	58.42	58.42	58.42	58.21	270
July 03, 2025	58.74	58.56	58.56	58.8	58.56	184
July 02, 2025	58.14	58.52	58.52	58.52	58.14	57
July 01, 2025	57.52	58.77	58.77	58.77	57.38	369
June 30, 2025	57.06	57.27	57.27	57.52	57.06	260
June 27, 2025	58.33	57.6	57.2	58.33	57.6	174
June 26, 2025	57.01	57.91	57.51	57.91	57.01	10
June 25, 2025	58.77	58.21	57.81	58.8	58.21	97
June 24, 2025	59.3	58.71	58.3	59.3	58.71	9
June 23, 2025	59.51	58.93	58.52	59.7	58.72	73
June 20, 2025	57.13	59.55	59.14	59.55	57.13	625
June 19, 2025	57.39	57.39	56.99	57.39	57.39	849
June 18, 2025	57.16	58.03	57.63	58.03	57.16	1,074
June 17, 2025	57.37	57.75	57.35	57.94	57.37	86
June 16, 2025	57.89	57.66	57.26	58.13	57.49	654

Mondelez International, Inc. (KTF.DE) XETRA