Mondelez International Inc (KTF.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 66.00 | 66.11 | 65.69 | 65.69 | 65.69 | 40 |
| 16 May 2024 | 65.38 | 65.89 | 65.38 | 65.89 | 65.89 | - |
| 15 May 2024 | 66.40 | 66.40 | 65.92 | 65.92 | 65.92 | - |
| 14 May 2024 | 66.39 | 66.45 | 66.02 | 66.02 | 66.02 | - |
| 13 May 2024 | 65.97 | 66.30 | 65.97 | 66.30 | 66.30 | - |
| 10 May 2024 | 65.17 | 65.85 | 65.05 | 65.85 | 65.85 | - |
| 09 May 2024 | 65.51 | 65.78 | 64.88 | 64.88 | 64.88 | - |
| 08 May 2024 | 65.81 | 65.91 | 65.23 | 65.23 | 65.23 | - |
| 07 May 2024 | 64.86 | 65.36 | 64.84 | 65.33 | 65.33 | - |
| 06 May 2024 | 64.82 | 64.82 | 64.25 | 64.64 | 64.64 | - |
| 03 May 2024 | 65.81 | 65.81 | 64.53 | 64.76 | 64.76 | - |
| 02 May 2024 | 65.77 | 66.17 | 65.77 | 66.07 | 66.07 | - |
| 30 Apr 2024 | 66.83 | 67.56 | 66.83 | 67.47 | 67.47 | - |
| 29 Apr 2024 | 66.00 | 66.74 | 66.00 | 66.74 | 66.74 | - |
| 26 Apr 2024 | 65.58 | 66.27 | 65.58 | 65.88 | 65.88 | - |
| 25 Apr 2024 | 66.40 | 66.40 | 65.90 | 65.90 | 65.90 | - |
| 24 Apr 2024 | 65.74 | 66.33 | 65.74 | 66.33 | 66.33 | - |
| 23 Apr 2024 | 65.01 | 65.51 | 64.82 | 65.51 | 65.51 | 40 |
| 22 Apr 2024 | 63.87 | 64.55 | 63.87 | 64.54 | 64.54 | - |
| 19 Apr 2024 | 62.69 | 63.31 | 62.69 | 63.31 | 63.31 | - |
| 18 Apr 2024 | 62.26 | 62.74 | 62.24 | 62.74 | 62.74 | - |
| 17 Apr 2024 | 61.98 | 62.23 | 61.93 | 62.15 | 62.15 | - |
| 16 Apr 2024 | 62.01 | 62.01 | 61.59 | 61.84 | 61.84 | - |
| 15 Apr 2024 | 62.61 | 62.62 | 61.37 | 61.37 | 61.37 | - |
| 12 Apr 2024 | 62.20 | 62.64 | 61.96 | 61.96 | 61.96 | - |
| 11 Apr 2024 | 61.91 | 62.10 | 61.91 | 61.97 | 61.97 | - |
| 10 Apr 2024 | 62.40 | 62.60 | 61.78 | 61.78 | 61.78 | - |
| 09 Apr 2024 | 62.19 | 62.19 | 62.07 | 62.11 | 62.11 | - |
| 08 Apr 2024 | 62.58 | 62.67 | 62.42 | 62.44 | 62.44 | - |
| 05 Apr 2024 | 62.90 | 62.97 | 62.57 | 62.57 | 62.57 | - |
| 04 Apr 2024 | 62.58 | 63.05 | 62.53 | 63.05 | 63.05 | - |
| 03 Apr 2024 | 64.01 | 64.25 | 63.03 | 63.03 | 63.03 | - |
| 02 Apr 2024 | 64.80 | 65.00 | 64.19 | 64.19 | 64.19 | - |
| 28 Mar 2024 | 64.52 | 65.00 | 64.52 | 64.76 | 64.76 | - |
| 27 Mar 2024 | 64.24 | 64.66 | 64.24 | 64.66 | 64.66 | - |
| 27 Mar 2024 | 0.425 Dividend | |||||
| 26 Mar 2024 | 65.10 | 65.60 | 64.30 | 64.30 | 63.88 | 15 |
| 25 Mar 2024 | 66.70 | 66.76 | 65.66 | 65.68 | 65.25 | - |
| 22 Mar 2024 | 66.46 | 66.88 | 66.46 | 66.88 | 66.44 | - |
| 21 Mar 2024 | 65.56 | 66.36 | 65.56 | 66.36 | 65.92 | - |
| 20 Mar 2024 | 66.28 | 66.44 | 65.58 | 65.58 | 65.15 | - |
| 19 Mar 2024 | 65.40 | 66.50 | 65.40 | 66.50 | 66.06 | - |
| 18 Mar 2024 | 65.02 | 65.56 | 64.52 | 65.40 | 64.97 | - |
| 15 Mar 2024 | 65.10 | 65.30 | 64.70 | 64.82 | 64.39 | - |
| 14 Mar 2024 | 65.20 | 65.42 | 64.88 | 64.90 | 64.47 | - |
| 13 Mar 2024 | 65.46 | 65.50 | 65.36 | 65.36 | 64.93 | - |
| 12 Mar 2024 | 66.02 | 66.20 | 65.64 | 65.64 | 65.21 | - |
| 11 Mar 2024 | 65.50 | 66.12 | 65.50 | 66.12 | 65.68 | - |
| 08 Mar 2024 | 64.38 | 65.86 | 64.38 | 65.86 | 65.42 | - |
| 07 Mar 2024 | 65.44 | 65.72 | 65.34 | 65.56 | 65.13 | - |
| 06 Mar 2024 | 65.04 | 65.62 | 65.00 | 65.50 | 65.07 | 26 |
| 05 Mar 2024 | 65.60 | 65.88 | 65.60 | 65.88 | 65.44 | - |
| 04 Mar 2024 | 66.48 | 66.48 | 65.78 | 65.82 | 65.38 | - |
| 01 Mar 2024 | 67.50 | 67.50 | 66.76 | 66.76 | 66.32 | - |
| 29 Feb 2024 | 67.32 | 67.80 | 67.12 | 67.80 | 67.35 | - |
| 28 Feb 2024 | 67.32 | 67.62 | 67.32 | 67.44 | 66.99 | - |
| 27 Feb 2024 | 67.48 | 67.82 | 67.48 | 67.54 | 67.09 | - |
| 26 Feb 2024 | 67.88 | 68.06 | 67.46 | 67.46 | 67.01 | - |
| 23 Feb 2024 | 67.98 | 69.24 | 67.98 | 68.46 | 68.01 | - |
| 22 Feb 2024 | 68.06 | 68.12 | 67.86 | 68.04 | 67.59 | - |
| 21 Feb 2024 | 67.50 | 68.10 | 67.50 | 68.10 | 67.65 | - |
| 20 Feb 2024 | 66.16 | 67.50 | 66.10 | 67.48 | 67.03 | 80 |
| 19 Feb 2024 | 66.60 | 66.86 | 66.28 | 66.28 | 65.84 | - |
| 16 Feb 2024 | 66.30 | 66.72 | 66.30 | 66.70 | 66.26 | 50 |
| 15 Feb 2024 | 66.46 | 66.50 | 66.42 | 66.46 | 66.02 | - |
| 14 Feb 2024 | 67.04 | 67.30 | 66.36 | 66.36 | 65.92 | - |
| 13 Feb 2024 | 68.02 | 68.04 | 67.36 | 67.36 | 66.91 | - |
| 12 Feb 2024 | 67.76 | 68.06 | 67.76 | 68.06 | 67.61 | - |
| 09 Feb 2024 | 69.16 | 69.38 | 67.72 | 67.72 | 67.27 | - |
| 08 Feb 2024 | 69.20 | 69.64 | 69.06 | 69.34 | 68.88 | - |
| 07 Feb 2024 | 69.74 | 70.06 | 69.58 | 69.70 | 69.24 | - |
| 06 Feb 2024 | 70.00 | 70.00 | 69.40 | 69.90 | 69.44 | - |
| 05 Feb 2024 | 71.10 | 71.76 | 70.30 | 70.30 | 69.84 | 25 |
| 02 Feb 2024 | 70.22 | 71.20 | 70.02 | 71.20 | 70.73 | - |
| 01 Feb 2024 | 69.78 | 69.86 | 69.04 | 69.84 | 69.38 | - |
| 31 Jan 2024 | 68.86 | 69.44 | 66.38 | 69.44 | 68.98 | - |
| 30 Jan 2024 | 69.72 | 70.10 | 69.58 | 70.10 | 69.64 | - |
| 29 Jan 2024 | 69.04 | 69.56 | 69.04 | 69.56 | 69.10 | 35 |
| 26 Jan 2024 | 68.08 | 69.18 | 67.30 | 69.18 | 68.72 | - |
| 25 Jan 2024 | 67.90 | 68.56 | 67.82 | 68.24 | 67.79 | - |
| 24 Jan 2024 | 68.38 | 68.38 | 67.80 | 67.90 | 67.45 | - |
| 23 Jan 2024 | 66.86 | 68.44 | 66.86 | 68.44 | 67.99 | - |
| 22 Jan 2024 | 66.68 | 67.28 | 66.68 | 66.72 | 66.28 | - |
| 19 Jan 2024 | 66.80 | 67.06 | 66.62 | 66.76 | 66.32 | - |
| 18 Jan 2024 | 67.02 | 67.26 | 66.84 | 66.84 | 66.40 | - |
| 17 Jan 2024 | 66.62 | 67.32 | 66.46 | 67.14 | 66.70 | - |
| 16 Jan 2024 | 66.28 | 67.20 | 66.28 | 67.20 | 66.76 | - |
| 15 Jan 2024 | 66.60 | 66.60 | 66.26 | 66.28 | 65.84 | - |
| 12 Jan 2024 | 66.12 | 66.58 | 66.04 | 66.58 | 66.14 | - |
| 11 Jan 2024 | 66.48 | 66.74 | 66.14 | 66.14 | 65.70 | - |
| 10 Jan 2024 | 67.20 | 67.24 | 66.34 | 66.34 | 65.90 | - |
| 09 Jan 2024 | 67.04 | 67.04 | 66.68 | 66.98 | 66.54 | - |
| 08 Jan 2024 | 66.40 | 66.86 | 66.38 | 66.86 | 66.42 | - |
| 05 Jan 2024 | 66.74 | 66.84 | 66.46 | 66.46 | 66.02 | - |
| 04 Jan 2024 | 66.92 | 67.06 | 66.72 | 67.06 | 66.62 | - |
| 03 Jan 2024 | 67.16 | 67.66 | 67.16 | 67.22 | 66.78 | - |
| 02 Jan 2024 | 65.50 | 67.16 | 65.50 | 67.16 | 66.72 | - |
| 29 Dec 2023 | 64.88 | 65.00 | 64.82 | 64.82 | 64.39 | - |
| 28 Dec 2023 | 64.42 | 65.14 | 64.16 | 65.14 | 64.71 | - |
| 28 Dec 2023 | 0.425 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.