Australia markets closed

Mondelez International, Inc. (0R0G.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
70.94+0.07 (+0.09%)
At close: 07:00PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202470.2871.1170.2870.9470.943,715
25 Apr 202471.2971.4470.6470.8870.885,160
24 Apr 202470.0871.4569.9171.4571.456,126
23 Apr 202469.4870.3869.2570.3870.383,263
22 Apr 202468.4369.1268.2669.0869.085,373
19 Apr 202467.2967.6467.1167.5867.584,365
18 Apr 202466.6666.9666.5666.9366.932,802
17 Apr 202466.4466.6066.0066.2866.286,639
16 Apr 202466.0966.0965.5066.0266.022,725
15 Apr 202467.2967.3265.2365.3665.3613,443
12 Apr 202466.3766.5266.0366.3466.343,681
11 Apr 202467.0967.2266.2066.7166.715,653
10 Apr 202468.0168.0166.3266.6766.673,719
09 Apr 202467.9367.9667.3767.5767.575,278
08 Apr 202468.0068.3367.7367.8267.824,599
05 Apr 202467.9668.3967.6767.9567.957,575
04 Apr 202468.5568.6567.9668.4868.487,682
03 Apr 202469.0069.0468.1968.1968.194,837
02 Apr 202469.7970.0269.1069.3669.3620,961
28 Mar 202470.4970.5469.8870.0770.075,203
27 Mar 202469.9270.3269.8969.9669.962,634
27 Mar 20240.425 Dividend
26 Mar 202470.8570.8569.7070.0769.641,040,079
25 Mar 202472.4372.6471.0771.2170.785,663
22 Mar 202472.2672.4972.0172.4271.983,298
21 Mar 202472.0072.2871.5572.2871.842,090
20 Mar 202472.3072.5471.3171.6771.234,014
19 Mar 202471.6672.4271.6372.3571.9110,794
18 Mar 202471.0271.5470.9071.3270.894,223
15 Mar 202470.9671.0570.1470.6570.224,208
14 Mar 202471.3471.4470.5470.5470.115,850
13 Mar 202472.0672.1571.5771.5771.142,718
12 Mar 202472.1072.3771.7771.7771.332,525
11 Mar 202471.9072.5871.8072.3471.9010,277
08 Mar 202470.6171.8970.4071.8971.462,513
07 Mar 202471.8171.9571.5771.9071.462,189
06 Mar 202471.0371.8071.0271.4771.0413,349
05 Mar 202471.2371.8071.0471.5771.131,564
04 Mar 202472.0072.3071.3971.5171.083,342
01 Mar 202472.5472.9572.2272.5372.0921,809
29 Feb 202473.6273.7972.7173.1472.694,081
28 Feb 202473.2973.5372.9673.2372.793,666
27 Feb 202473.3673.7273.2773.2772.831,031,483
26 Feb 202473.9474.0273.1773.2872.842,172
23 Feb 202474.2274.9974.1874.1873.732,349
22 Feb 202473.1373.9273.0973.9273.473,255
21 Feb 202473.6273.8573.4973.6573.206,432
20 Feb 202472.5073.3072.3373.0672.6122,187
19 Feb 2024------
16 Feb 202471.6172.0771.1472.0171.575,480
15 Feb 202471.5071.9771.4871.6571.2210,129
14 Feb 202471.7472.1671.0271.1870.7510,544
13 Feb 202473.7873.8072.0072.1171.6710,199
12 Feb 202473.0473.6172.8673.5473.106,916
09 Feb 202474.3974.4773.0773.0772.637,123
08 Feb 202474.6375.1274.5074.7174.264,414
07 Feb 202475.6975.7475.2675.4775.012,989
06 Feb 202475.3175.4174.5875.1374.672,844
05 Feb 202476.4976.6375.6275.7975.334,221
02 Feb 202477.0577.2276.2276.7276.264,725
01 Feb 202474.4875.7074.1375.7075.243,400
31 Jan 202474.5076.0273.6474.6974.245,946
30 Jan 202475.6476.3875.4176.3875.923,529
29 Jan 202475.2775.6375.1075.2274.764,560
26 Jan 202474.6575.3674.3075.3674.903,292
25 Jan 202474.1774.6273.9674.2173.762,520
24 Jan 202474.1474.3973.8374.0673.618,362
23 Jan 202473.2574.4273.2574.4273.974,051
22 Jan 202472.7673.4472.7072.9472.5013,018
19 Jan 202472.8672.9672.4372.9072.464,936
18 Jan 202473.3673.3672.6772.8172.373,062
17 Jan 202472.7073.3972.5273.2272.78962
16 Jan 202473.0073.1872.6072.6472.20401,323
15 Jan 2024------
12 Jan 202472.8573.2472.7673.0772.63544,309
11 Jan 202472.8573.0372.3072.8872.442,285
10 Jan 202473.7473.7672.8672.8672.4223,753
09 Jan 202472.8673.4272.6673.3972.941,792
08 Jan 202473.1073.6073.1073.4172.96818
05 Jan 202473.0873.3672.7872.7872.341,807
04 Jan 202473.1473.8173.0973.5073.051,970
03 Jan 202474.3274.4073.4373.4372.992,247
02 Jan 202472.4073.8272.3773.8273.375,002
29 Dec 202372.2572.5772.2072.5072.061,025
28 Dec 202371.7272.2371.6972.2171.77768
28 Dec 20230.425 Dividend
27 Dec 202371.7272.1371.7272.1271.261,106
22 Dec 202370.8371.5270.7371.2870.43823
21 Dec 202369.6270.1869.5969.7468.912,659
20 Dec 202370.3170.6970.0270.6769.835,732
19 Dec 202370.8571.3370.7770.8770.032,690
18 Dec 202371.0071.4870.6671.0270.172,017
15 Dec 202370.3571.0370.0570.6469.804,403
14 Dec 202372.7172.7171.1671.1970.343,903
13 Dec 202372.2772.9172.2572.6771.80553,795
12 Dec 202372.3272.3371.6071.9371.072,445
11 Dec 202371.0072.9471.0071.8871.026,446
08 Dec 202371.0071.7471.0071.1670.3162,375
07 Dec 202371.3271.9370.9671.9071.041,804
06 Dec 202370.8871.2770.6271.1970.341,551
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...