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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	48.42	48.88	48.88	49.3	48.28	1,347
November 20, 2025	48.67	48.41	48.41	48.86	48.31	1,404
November 19, 2025	48.41	48.12	48.12	48.42	47.91	2,586
November 18, 2025	47.99	47.8	47.8	48.15	47.8	835
November 17, 2025	49.01	48.31	48.31	49.1	48.31	9,414
November 14, 2025	49.34	48.91	48.91	49.63	48.83	4,845
November 13, 2025	49.18	49.22	49.22	49.4	48.94	2,174
November 12, 2025	49.38	49.47	49.47	49.63	49.2	1,014
November 11, 2025	49.14	49.16	49.16	49.3	48.78	647
November 10, 2025	49.26	48.9	48.9	49.59	48.9	1,910
November 07, 2025	48.9	49.64	49.64	50.12	48.62	1,417
November 06, 2025	48.73	48.92	48.92	48.92	48.19	608
November 05, 2025	49.11	48.37	48.37	49.11	48.37	2,702
November 04, 2025	49.37	48.87	48.87	49.56	48.44	950
November 03, 2025	50.09	49.65	49.65	50.27	49.31	1,583
October 31, 2025	49.9	50.12	50.12	50.12	49.2	3,280
October 30, 2025	49.85	50.56	50.56	50.92	49.69	1,929
October 29, 2025	48.95	49.72	49.72	50.8	48.6	7,595
October 28, 2025	53.07	53.09	53.09	53.5	52.98	158
October 27, 2025	52.3	52.57	52.57	52.61	52	978
October 24, 2025	52.72	52.35	52.35	52.72	52.35	98
October 23, 2025	53.43	52.91	52.91	53.83	52.84	1,536
October 22, 2025	53.14	53.63	53.63	53.81	53.14	2,243
October 21, 2025	54.1	53.47	53.47	54.27	53.47	2,090
October 20, 2025	53.37	53.87	53.87	53.98	53.33	2,950
October 17, 2025	52.95	53.49	53.49	53.49	52.62	1,970
October 16, 2025	53.08	53.52	53.52	53.63	52.95	2,230

Mondelez International, Inc. (KTF.DE) XETRA