UK markets open in 1 hour 9 minutes
NIKKEI 225
38,722.27 +486.20 (+1.27%) HANG SENG
18,479.92 -98.38 (-0.53%) CRUDE OIL
78.66 +0.18 (+0.23%) GOLD FUTURES
2,329.40 -1.80 (-0.08%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,650.61 -544.26 (-1.06%)
Mondelez International, Inc. (KTF.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 02:56PM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 65.24 | 65.24 | 64.92 | 64.92 | 64.92 | 215 |
| 03 May 2024 | 65.38 | 65.93 | 64.88 | 64.88 | 64.88 | 41 |
| 02 May 2024 | 65.76 | 66.66 | 65.76 | 66.66 | 66.66 | 25 |
| 30 Apr 2024 | 66.81 | 67.78 | 66.81 | 67.78 | 67.78 | 400 |
| 29 Apr 2024 | 65.81 | 66.72 | 65.81 | 66.72 | 66.72 | 109 |
| 26 Apr 2024 | 65.57 | 66.08 | 65.57 | 66.08 | 66.08 | 213 |
| 25 Apr 2024 | 66.13 | 66.67 | 65.86 | 65.86 | 65.86 | 1,660 |
| 24 Apr 2024 | 66.10 | 66.55 | 65.35 | 66.52 | 66.52 | 189 |
| 23 Apr 2024 | 64.85 | 65.82 | 64.85 | 65.80 | 65.80 | 348 |
| 22 Apr 2024 | 64.44 | 65.00 | 64.44 | 65.00 | 65.00 | 910 |
| 19 Apr 2024 | 62.71 | 63.60 | 62.71 | 63.60 | 63.60 | 200 |
| 18 Apr 2024 | 62.04 | 63.01 | 62.04 | 63.01 | 63.01 | 133 |
| 17 Apr 2024 | 61.73 | 62.22 | 61.72 | 62.22 | 62.22 | 222 |
| 16 Apr 2024 | 61.63 | 62.32 | 61.51 | 61.99 | 61.99 | 468 |
| 15 Apr 2024 | 62.17 | 63.19 | 61.48 | 61.48 | 61.48 | 223 |
| 12 Apr 2024 | 62.24 | 62.25 | 62.11 | 62.11 | 62.11 | 520 |
| 11 Apr 2024 | 61.81 | 62.51 | 61.81 | 62.20 | 62.20 | 50 |
| 10 Apr 2024 | 62.31 | 63.12 | 62.01 | 62.01 | 62.01 | 535 |
| 09 Apr 2024 | 62.00 | 62.60 | 62.00 | 62.26 | 62.26 | 56 |
| 08 Apr 2024 | 63.09 | 63.09 | 62.48 | 62.50 | 62.50 | 125 |
| 05 Apr 2024 | 62.66 | 63.42 | 62.62 | 62.62 | 62.62 | 56 |
| 04 Apr 2024 | 62.40 | 63.21 | 62.40 | 62.83 | 62.83 | 172 |
| 03 Apr 2024 | 64.06 | 64.60 | 62.87 | 62.87 | 62.87 | 2 |
| 02 Apr 2024 | 65.33 | 65.33 | 64.22 | 64.22 | 64.22 | 599 |
| 28 Mar 2024 | 65.18 | 65.18 | 64.76 | 64.76 | 64.76 | 54 |
| 27 Mar 2024 | 64.82 | 64.98 | 64.64 | 64.64 | 64.64 | 229 |
| 27 Mar 2024 | 0.425 Dividend | |||||
| 26 Mar 2024 | 65.30 | 65.30 | 64.56 | 64.56 | 64.13 | 90 |
| 25 Mar 2024 | 66.60 | 66.60 | 65.30 | 65.30 | 64.87 | 332 |
| 22 Mar 2024 | 66.32 | 67.18 | 66.28 | 66.88 | 66.44 | 1,140 |
| 21 Mar 2024 | 65.46 | 66.60 | 65.46 | 66.40 | 65.96 | 15 |
| 20 Mar 2024 | 66.20 | 67.02 | 65.70 | 65.70 | 65.27 | 951 |
| 19 Mar 2024 | 65.30 | 66.66 | 65.30 | 66.40 | 65.96 | 170 |
| 18 Mar 2024 | 65.54 | 65.54 | 65.54 | 65.54 | 65.11 | 150 |
| 15 Mar 2024 | 64.94 | 65.06 | 64.86 | 64.86 | 64.43 | 114 |
| 14 Mar 2024 | 65.10 | 65.90 | 64.96 | 65.10 | 64.67 | 133 |
| 13 Mar 2024 | 65.28 | 66.04 | 65.24 | 65.24 | 64.81 | 1,399 |
| 12 Mar 2024 | 66.00 | 66.66 | 65.56 | 65.56 | 65.13 | 173 |
| 11 Mar 2024 | 65.96 | 66.16 | 65.88 | 66.16 | 65.72 | 297 |
| 08 Mar 2024 | 64.48 | 65.74 | 64.48 | 65.74 | 65.31 | 41 |
| 07 Mar 2024 | 65.22 | 65.98 | 64.80 | 64.80 | 64.37 | 21 |
| 06 Mar 2024 | 64.88 | 65.64 | 64.84 | 65.56 | 65.13 | 250 |
| 05 Mar 2024 | 65.66 | 66.18 | 65.18 | 65.18 | 64.75 | 137 |
| 04 Mar 2024 | 66.26 | 66.78 | 66.18 | 66.78 | 66.34 | 345 |
| 01 Mar 2024 | 67.28 | 67.94 | 66.82 | 66.82 | 66.38 | 136 |
| 29 Feb 2024 | 67.06 | 67.90 | 67.02 | 67.90 | 67.45 | 162 |
| 28 Feb 2024 | 67.16 | 68.04 | 67.16 | 67.46 | 67.02 | 584 |
| 27 Feb 2024 | 67.32 | 67.40 | 67.10 | 67.40 | 66.96 | 25 |
| 26 Feb 2024 | 67.70 | 67.78 | 67.70 | 67.78 | 67.33 | 277 |
| 23 Feb 2024 | 68.10 | 68.94 | 68.10 | 68.34 | 67.89 | 274 |
| 22 Feb 2024 | 67.72 | 68.32 | 67.38 | 68.32 | 67.87 | 168 |
| 21 Feb 2024 | 67.48 | 68.26 | 67.48 | 67.84 | 67.39 | 14 |
| 20 Feb 2024 | 66.06 | 67.38 | 66.00 | 67.38 | 66.94 | 627 |
| 19 Feb 2024 | 66.62 | 67.34 | 66.16 | 66.16 | 65.72 | 125 |
| 16 Feb 2024 | 66.14 | 66.82 | 66.06 | 66.70 | 66.26 | 158 |
| 15 Feb 2024 | 67.00 | 67.00 | 66.32 | 66.32 | 65.88 | 2 |
| 14 Feb 2024 | 66.96 | 67.84 | 66.42 | 66.56 | 66.12 | 536 |
| 13 Feb 2024 | 68.54 | 68.54 | 67.10 | 67.10 | 66.66 | 405 |
| 12 Feb 2024 | 67.58 | 68.36 | 67.58 | 68.18 | 67.73 | 192 |
| 09 Feb 2024 | 69.12 | 69.12 | 67.54 | 67.54 | 67.10 | 38 |
| 08 Feb 2024 | 69.02 | 69.82 | 69.02 | 69.10 | 68.65 | 4 |
| 07 Feb 2024 | 69.70 | 70.20 | 69.20 | 69.20 | 68.74 | 8 |
| 06 Feb 2024 | 69.82 | 70.76 | 69.80 | 70.16 | 69.70 | 497 |
| 05 Feb 2024 | 71.70 | 71.78 | 70.40 | 70.40 | 69.94 | 2,209 |
| 02 Feb 2024 | 70.12 | 71.38 | 70.12 | 71.38 | 70.91 | 64 |
| 01 Feb 2024 | 69.54 | 70.12 | 69.42 | 70.12 | 69.66 | 38 |
| 31 Jan 2024 | 69.20 | 69.78 | 69.20 | 69.78 | 69.32 | 5 |
| 30 Jan 2024 | 69.50 | 70.38 | 69.50 | 70.38 | 69.92 | 100 |
| 29 Jan 2024 | 68.96 | 69.78 | 68.96 | 69.78 | 69.32 | 307 |
| 26 Jan 2024 | 67.12 | 69.14 | 67.12 | 69.14 | 68.68 | 170 |
| 25 Jan 2024 | 67.66 | 68.40 | 67.66 | 68.40 | 67.95 | 5 |
| 24 Jan 2024 | 68.26 | 68.68 | 67.84 | 67.84 | 67.39 | 170 |
| 23 Jan 2024 | 66.76 | 68.50 | 66.76 | 68.40 | 67.95 | 527 |
| 22 Jan 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.26 | - |
| 19 Jan 2024 | 66.84 | 67.36 | 66.80 | 66.80 | 66.36 | 60 |
| 18 Jan 2024 | 67.08 | 67.40 | 66.52 | 66.96 | 66.52 | 366 |
| 17 Jan 2024 | 66.20 | 67.14 | 66.20 | 67.14 | 66.70 | 1,335 |
| 16 Jan 2024 | 66.40 | 67.34 | 66.40 | 66.86 | 66.42 | 85 |
| 15 Jan 2024 | 66.20 | 66.28 | 66.20 | 66.22 | 65.78 | 30 |
| 12 Jan 2024 | 66.08 | 66.74 | 66.08 | 66.60 | 66.16 | 190 |
| 11 Jan 2024 | 66.44 | 66.44 | 66.18 | 66.18 | 65.74 | - |
| 10 Jan 2024 | 67.06 | 67.86 | 66.46 | 66.46 | 66.02 | 171 |
| 09 Jan 2024 | 66.90 | 67.50 | 66.90 | 67.32 | 66.88 | 50 |
| 08 Jan 2024 | 66.28 | 67.04 | 66.26 | 67.04 | 66.60 | 60 |
| 05 Jan 2024 | 66.72 | 66.72 | 66.70 | 66.70 | 66.26 | - |
| 04 Jan 2024 | 66.60 | 67.28 | 66.48 | 67.14 | 66.70 | 325 |
| 03 Jan 2024 | 66.98 | 67.94 | 66.98 | 67.16 | 66.72 | 450 |
| 02 Jan 2024 | 65.40 | 67.34 | 65.32 | 67.34 | 66.90 | 1,018 |
| 29 Dec 2023 | 65.52 | 65.52 | 65.52 | 65.52 | 65.09 | 300 |
| 28 Dec 2023 | 64.12 | 65.24 | 63.94 | 65.24 | 64.81 | 83 |
| 28 Dec 2023 | 0.425 Dividend | |||||
| 27 Dec 2023 | 64.64 | 65.12 | 64.64 | 65.12 | 64.27 | 465 |
| 22 Dec 2023 | 63.62 | 64.62 | 63.62 | 64.62 | 63.78 | 20 |
| 21 Dec 2023 | 63.24 | 63.86 | 63.24 | 63.86 | 63.03 | 300 |
| 20 Dec 2023 | 64.32 | 64.34 | 63.48 | 63.48 | 62.65 | 15 |
| 19 Dec 2023 | 64.68 | 64.68 | 64.50 | 64.50 | 63.66 | 200 |
| 18 Dec 2023 | 65.18 | 65.18 | 64.48 | 65.00 | 64.15 | 389 |
| 15 Dec 2023 | 64.28 | 64.74 | 64.28 | 64.74 | 63.89 | 35 |
| 14 Dec 2023 | 67.08 | 67.18 | 64.32 | 64.32 | 63.48 | 116 |
| 13 Dec 2023 | 67.56 | 67.58 | 66.94 | 66.94 | 66.07 | 2,025 |
| *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.