UK markets open in 2 hours 26 minutes

Mondelez International Inc (KTF.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
67.47+1.06 (+1.60%)
At close: 05:35PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202467.1767.7167.0067.4767.474,821
29 Apr 202466.2066.4865.9966.4166.41465
26 Apr 202466.1566.3665.5866.0966.092,784
25 Apr 202466.6366.7165.9766.0266.02180
24 Apr 202466.1966.2165.7266.2166.211,099
23 Apr 202465.1865.6364.7865.5665.56541
22 Apr 202464.0864.6563.9964.6164.611,157
19 Apr 202463.0063.2562.9863.2563.25662
18 Apr 202462.1162.7262.1062.6062.60550
17 Apr 202462.0062.6262.0062.0762.07723
16 Apr 202462.0062.1761.7361.9361.931,163
15 Apr 202462.9463.1861.7461.8461.845,134
12 Apr 202462.8762.8762.1162.1562.15760
11 Apr 202462.3762.3762.0662.0662.069
10 Apr 202462.6363.1261.9461.9461.94731
09 Apr 202462.3462.3662.0062.3262.32975
08 Apr 202463.1263.3962.5562.5562.5535
05 Apr 202463.1463.3762.1063.0763.07381
04 Apr 202462.6263.1162.6163.1163.11280
03 Apr 202464.3864.5363.3063.4263.42748
02 Apr 202465.0965.2164.4164.4164.41593
28 Mar 202464.8865.1464.8864.9064.90119
27 Mar 202464.6264.8864.6264.8864.8893
27 Mar 20240.425 Dividend
26 Mar 202465.3465.3664.7864.7864.35491
25 Mar 202466.0066.0065.8265.8265.3940
22 Mar 202467.1467.1466.5667.0266.58202
21 Mar 202465.8066.5265.8066.2465.81733
20 Mar 202466.1466.7866.0066.0065.57674
19 Mar 202465.6266.5065.4266.4065.961,044
18 Mar 202464.2465.5864.2465.5865.15723
15 Mar 202465.3265.3264.8665.0464.61950
14 Mar 202465.5865.6064.8065.2464.81355
13 Mar 202465.5865.8065.4865.7665.33356
12 Mar 202466.5066.5065.9265.9265.4942
11 Mar 202465.6066.1865.5266.1265.69660
08 Mar 202465.0665.6264.9065.6265.19441
07 Mar 202465.7265.7665.4465.7665.33770
06 Mar 202465.0065.9464.8465.5265.09260
05 Mar 202466.0066.0665.5265.5265.09188
04 Mar 202466.3266.5065.9866.0265.59838
01 Mar 202467.6467.6466.7267.1466.701,506
29 Feb 202467.3267.7867.1267.7467.30147
28 Feb 202467.5467.8467.5067.6267.182,585
27 Feb 202467.6267.9267.4267.8267.38759
26 Feb 202468.4068.4067.5467.7067.261,495
23 Feb 202468.3469.0268.2868.9268.47365
22 Feb 202467.8468.0867.6268.0467.59527
21 Feb 202467.9668.3267.9268.1867.73547
20 Feb 202466.6267.4666.2667.4667.02980
19 Feb 202466.3867.1666.3866.9866.54239
16 Feb 202466.5066.5066.2066.4265.98431
15 Feb 202467.0667.0666.3866.7066.26213
14 Feb 202467.6867.6866.4666.5866.14218
13 Feb 202468.0068.6067.8668.6068.1570
12 Feb 202468.3668.3667.7867.9467.49203
09 Feb 202469.4470.1068.0068.4868.03610
08 Feb 202469.3269.7669.3269.6269.16938
07 Feb 202470.0070.2270.0070.1269.661,059
06 Feb 202469.7670.5269.7669.8469.38216
05 Feb 202471.1071.7470.5270.5270.06809
02 Feb 202470.7271.2070.7271.0270.55119
01 Feb 202470.9670.9669.0269.5469.08598
31 Jan 202470.0070.0069.1269.3868.92850
30 Jan 202470.0270.1469.5469.9869.52826
29 Jan 202469.2469.8269.2469.8269.36162
26 Jan 202467.7668.8267.7668.7868.33521
25 Jan 202468.0468.5867.7468.3067.85551
24 Jan 202468.2868.5068.0068.1067.65524
23 Jan 202466.9068.3666.9068.3667.91227
22 Jan 202467.0067.3866.8267.2066.76757
19 Jan 202467.0467.1066.6466.6466.20840
18 Jan 202467.0667.3866.4467.1266.68919
17 Jan 202467.0267.6266.5867.6267.181,033
16 Jan 202467.2267.3066.9867.3066.8697
15 Jan 202466.9266.9266.1066.5466.10960
12 Jan 202466.4466.5466.1666.3065.87708
11 Jan 202466.7666.8066.0466.0465.61527
10 Jan 202467.7867.7866.7266.7266.28151
09 Jan 202467.3067.3066.9867.1066.66432
08 Jan 202466.7266.9066.7266.9066.46167
05 Jan 202466.9266.9866.7466.7666.32589
04 Jan 202466.9067.3066.8667.3066.86195
03 Jan 202467.8667.9667.4267.5067.06704
02 Jan 202466.2267.2665.5067.0866.642,199
29 Dec 202365.6065.6064.8265.2064.77491
28 Dec 202364.4865.1264.2665.1264.69589
28 Dec 20230.425 Dividend
27 Dec 202364.7864.9464.5664.8664.01852
22 Dec 202363.8264.9463.7264.7663.91654
21 Dec 202363.7863.7863.0863.6462.813,125
20 Dec 202364.2064.2064.0264.1863.34122
19 Dec 202364.8864.8864.5864.5863.74296
18 Dec 202364.5465.4464.5465.4264.56515
15 Dec 202364.8464.9464.2064.8463.99614
14 Dec 202367.5067.5066.6266.6265.75369
13 Dec 202367.2867.6266.9467.6266.74837
12 Dec 202366.4466.8266.4466.7065.83607
11 Dec 202365.8867.0065.8866.8065.931,113
08 Dec 202366.3266.6066.2066.4665.59913
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...