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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	53.41	52.85	52.85	53.55	52.85	2,028
October 14, 2025	52.82	52.8	52.8	53.11	52.73	2,782
October 13, 2025	53.09	52.53	52.53	53.44	52.43	1,692
October 10, 2025	53.2	53.5	53.5	53.5	52.7	584
October 09, 2025	53.07	53.25	53.25	53.3	53.07	442
October 08, 2025	53.77	53.44	53.44	53.96	53.39	1,350
October 07, 2025	52.82	53.84	53.84	53.84	52.8	405
October 06, 2025	53.85	52.87	52.87	53.85	52.72	1,087
October 03, 2025	52.59	52.59	52.59	53.53	52.59	42
October 02, 2025	53.5	53.07	53.07	53.53	52.76	12,529
October 01, 2025	53.16	53.12	53.12	53.83	52.97	1,771
September 30, 2025	52.56	53.12	53.12	53.29	52.3	1,970
September 29, 2025	54.19	53.71	53.28	54.21	53.71	332
September 26, 2025	53.95	53.69	53.69	53.95	53.54	794
September 25, 2025	54.86	54.21	54.21	55.33	54.21	1,125
September 24, 2025	54.15	54.78	54.78	54.78	53.97	1,592
September 23, 2025	54.34	53.8	53.8	54.34	53.6	608
September 22, 2025	54.35	53.76	53.76	54.35	53.61	381
September 19, 2025	53.7	54.06	54.06	54.06	53.52	436
September 18, 2025	53.24	53.47	53.47	53.47	52.96	224
September 17, 2025	52.67	53.4	53.4	53.4	52.67	149
September 16, 2025	52.32	52.64	52.64	52.8	52.3	238
September 15, 2025	52.83	52.52	52.52	52.84	52.51	442
September 12, 2025	52.74	52.88	52.88	53.04	52.73	288

Mondelez International, Inc. (KTF.DE) XETRA