Frankfurt - Delayed Quote
EUR
Mondelez International, Inc. (KTF.F)
58.72
-0.41
(-0.69%)
As of 4:17:48 PM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 10, 2026
58.58
60.11
58.58
58.72
58.72
1,069
Nov 9, 2026
58.85
59.13
58.74
59.13
59.13
207
Nov 6, 2026
59.05
59.26
59.05
59.26
59.26
-
Nov 5, 2026
59.26
59.71
59.26
59.71
59.71
100
Nov 4, 2026
57.61
57.61
57.56
57.56
57.56
358
Nov 3, 2026
58.86
58.86
58.86
58.86
58.86
-
Nov 2, 2026
57.60
59.08
57.60
59.08
59.08
-
Oct 30, 2026
58.81
59.90
58.05
58.05
58.05
34
Oct 29, 2026
55.85
55.91
55.49
55.72
55.72
118
Oct 28, 2026
55.38
55.38
55.38
55.38
55.38
-
Oct 27, 2026
56.06
56.06
56.06
56.06
56.06
128
Oct 26, 2026
56.37
57.00
56.37
56.61
56.61
807
Oct 23, 2026
57.66
57.66
56.85
56.85
56.85
472
Oct 22, 2026
55.40
57.27
55.40
57.27
57.27
648
Oct 21, 2026
56.56
56.56
56.56
56.56
56.56
-
Oct 20, 2026
56.03
56.03
56.03
56.03
56.03
25
Oct 19, 2026
56.43
57.19
56.43
56.53
56.53
277
Oct 16, 2026
56.00
56.96
55.72
56.96
56.96
314
Oct 15, 2026
55.44
55.44
55.44
55.44
55.44
-
Oct 14, 2026
54.45
56.01
54.45
56.01
56.01
765
Oct 13, 2026
55.76
55.76
55.76
55.76
55.76
80
Oct 12, 2026
54.38
55.26
54.38
55.26
55.26
15
Oct 9, 2026
53.54
54.20
53.54
54.20
54.20
47
Oct 8, 2026
52.60
52.60
52.60
52.60
52.60
-
Oct 7, 2026
52.65
53.66
52.65
53.13
53.13
501
Oct 6, 2026
51.70
51.70
51.51
51.51
51.51
89
Oct 5, 2026
51.56
51.96
51.56
51.96
51.96
3
Oct 2, 2026
51.81
51.81
51.55
51.55
51.55
61
Oct 1, 2026
50.55
51.59
50.54
51.36
51.36
766
Sep 30, 2026
0.46617997
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
51.37
52.29
51.37
52.29
52.29
843
Sep 29, 2026
52.33
52.33
52.33
52.33
51.81
15
Sep 28, 2026
52.45
52.86
52.45
52.86
52.33
10
Sep 25, 2026
53.07
53.07
52.69
52.69
52.17
135
Sep 24, 2026
53.53
54.50
53.44
53.44
52.91
10
Sep 23, 2026
52.99
53.86
52.99
53.86
53.32
-
Sep 22, 2026
51.98
53.41
51.98
53.29
52.76
1,292
Sep 21, 2026
52.81
52.81
52.43
52.67
52.15
115
Sep 18, 2026
53.81
53.81
52.84
52.84
52.31
-
Sep 17, 2026
53.65
54.13
53.65
54.13
53.59
9
Sep 16, 2026
53.34
54.28
53.34
54.28
53.74
-
Sep 15, 2026
53.62
53.71
53.62
53.71
53.18
-
Sep 14, 2026
53.53
54.00
53.53
53.81
53.28
269
Sep 11, 2026
53.34
54.31
53.34
53.76
53.23
100
Sep 10, 2026
54.10
54.10
53.50
53.50
52.97
120
Sep 9, 2026
52.54
53.57
52.54
53.57
53.04
15
Sep 8, 2026
52.01
52.01
52.01
52.01
51.49
-
Sep 7, 2026
52.32
52.90
52.08
52.08
51.56
70
Sep 4, 2026
52.56
52.92
52.56
52.92
52.39
522
Sep 3, 2026
53.40
53.40
52.48
52.48
51.96
207
Sep 2, 2026
52.91
52.91
52.91
52.91
52.38
-
Sep 1, 2026
53.01
53.83
53.01
53.83
53.30
77
Aug 31, 2026
53.54
53.54
53.43
53.43
52.90
-
Aug 28, 2026
53.55
53.82
53.55
53.77
53.24
505
Aug 27, 2026
53.59
54.44
53.57
53.57
53.04
495
Aug 26, 2026
53.54
53.54
53.54
53.54
53.01
-
Aug 25, 2026
55.07
55.07
55.03
55.03
54.48
528
Aug 24, 2026
54.81
55.51
54.81
55.34
54.79
266
Aug 21, 2026
54.39
55.26
54.39
55.09
54.54
172
Aug 20, 2026
54.48
55.29
54.48
54.80
54.26
743
Aug 19, 2026
53.61
54.74
53.61
54.74
54.20
114
Aug 18, 2026
53.25
53.62
53.25
53.62
53.09
400
Aug 17, 2026
54.45
55.29
53.37
53.37
52.84
113
Aug 14, 2026
54.60
55.01
54.60
54.89
54.34
18
Aug 13, 2026
53.35
53.35
53.35
53.35
52.82
-
Aug 12, 2026
53.10
53.12
53.00
53.00
52.47
98
Aug 11, 2026
52.85
52.85
52.85
52.85
52.32
-
Aug 10, 2026
53.73
54.62
53.00
53.00
52.47
30
Aug 7, 2026
54.00
54.00
53.96
53.96
53.42
275
Aug 6, 2026
53.84
55.00
53.84
55.00
54.45
207
Aug 5, 2026
53.54
53.54
53.54
53.54
53.01
252
Aug 4, 2026
53.19
53.76
53.15
53.76
53.23
45
Aug 3, 2026
53.70
54.68
53.70
54.68
54.14
570
Jul 31, 2026
52.80
54.63
52.80
53.97
53.43
680
Jul 30, 2026
56.16
56.16
56.15
56.15
55.59
400
Jul 29, 2026
55.00
57.55
55.00
56.77
56.21
450
Jul 28, 2026
53.12
55.17
53.12
55.05
54.50
130
Jul 27, 2026
52.58
52.58
52.48
52.48
51.96
377
Jul 24, 2026
52.35
53.25
52.35
52.95
52.42
541
Jul 23, 2026
52.66
52.66
52.66
52.66
52.14
-
Jul 22, 2026
52.30
52.30
52.30
52.30
51.78
-
Jul 21, 2026
52.24
52.24
52.01
52.01
51.49
150
Jul 20, 2026
53.91
53.91
52.65
52.65
52.13
1
Jul 17, 2026
53.80
53.80
53.24
53.24
52.71
-
Jul 16, 2026
50.75
52.31
50.75
52.31
51.79
223
Jul 15, 2026
50.96
50.96
50.96
50.96
50.45
-
Jul 14, 2026
52.08
52.08
51.62
51.62
51.11
460
Jul 13, 2026
51.18
52.51
51.18
52.51
51.99
7
Jul 10, 2026
50.66
51.38
50.66
51.38
50.87
-
Jul 9, 2026
51.61
51.61
51.56
51.56
51.05
46
Jul 8, 2026
52.26
52.42
52.06
52.06
51.54
400
Jul 7, 2026
51.81
53.38
51.81
53.16
52.63
442
Jul 6, 2026
52.59
53.29
51.63
51.63
51.12
401
Jul 3, 2026
52.74
52.74
52.30
52.74
52.22
153
Jul 2, 2026
51.68
52.47
51.68
52.10
51.58
630
Jul 1, 2026
50.12
50.12
50.12
50.12
49.62
-
Jun 30, 2026
0.44825
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
52.02
52.13
52.02
52.13
51.61
388
Jun 29, 2026
52.91
52.91
52.50
52.50
51.48
-
Jun 26, 2026
53.33
54.41
53.20
53.20
52.17
1,817
Jun 25, 2026
52.83
54.75
52.83
54.75
53.69
4,126
Jun 24, 2026
53.25
53.44
53.25
53.44
52.41
412
Jun 23, 2026
51.86
53.78
51.86
53.78
52.74
160
Jun 22, 2026
53.44
53.44
52.03
52.27
51.26
50
Jun 19, 2026
52.15
52.15
52.15
52.15
51.14
-
Jun 18, 2026
52.50
52.51
52.50
52.51
51.49
100
Jun 17, 2026
52.75
53.35
52.39
52.39
51.38
155
Jun 16, 2026
52.55
53.30
52.51
52.67
51.65
1,068
Jun 15, 2026
53.49
53.49
53.10
53.10
52.07
150
Jun 12, 2026
54.24
54.24
53.95
53.95
52.91
209
Jun 11, 2026
55.06
55.98
55.06
55.98
54.90
92
Jun 10, 2026
54.16
54.16
54.16
54.16
53.11
-
Jun 9, 2026
52.92
54.42
52.92
54.18
53.13
310
Jun 8, 2026
53.07
53.37
53.07
53.37
52.34
80
Jun 5, 2026
52.05
54.08
52.05
54.08
53.03
62
Jun 4, 2026
52.94
53.88
52.41
52.41
51.40
75
Jun 3, 2026
51.98
53.03
51.98
52.66
51.64
45
Jun 2, 2026
51.89
52.56
51.89
52.56
51.54
-
Jun 1, 2026
52.04
52.04
52.04
52.04
51.03
15
May 29, 2026
53.31
53.45
52.71
52.71
51.69
1,664
May 28, 2026
53.11
54.00
53.11
53.45
52.41
47
May 27, 2026
52.31
53.61
52.31
53.48
52.44
595
May 26, 2026
52.72
52.72
52.66
52.66
51.64
-
May 25, 2026
52.71
52.71
52.71
52.71
51.69
53
May 22, 2026
52.49
53.19
52.49
53.19
52.16
477
May 21, 2026
52.76
53.65
52.69
52.69
51.67
361
May 20, 2026
52.39
53.15
52.39
53.15
52.12
1,000
May 19, 2026
52.51
52.59
52.51
52.59
51.57
2
May 18, 2026
51.70
52.71
51.70
52.71
51.69
500
May 15, 2026
51.96
51.98
51.96
51.98
50.97
-
May 14, 2026
52.06
52.06
52.06
52.06
51.05
-
May 13, 2026
51.88
51.88
51.88
51.88
50.88
-
May 12, 2026
51.75
52.73
51.75
52.73
51.71
1,368
May 11, 2026
51.90
52.49
51.90
52.06
51.05
1,150
May 8, 2026
51.78
52.31
51.78
52.31
51.30
-
May 7, 2026
52.21
52.25
52.21
52.25
51.24
40
May 6, 2026
51.74
52.78
51.57
52.45
51.43
254
May 5, 2026
53.01
53.01
51.95
52.42
51.40
745
May 4, 2026
52.79
52.79
52.20
52.20
51.19
453
Apr 30, 2026
51.79
52.52
51.79
52.52
51.50
8
Apr 29, 2026
49.80
52.81
49.80
52.81
51.79
2,532
Apr 28, 2026
48.62
49.78
48.62
49.78
48.81
21
Apr 27, 2026
48.51
48.90
48.51
48.90
47.96
105
Apr 24, 2026
48.74
49.51
48.73
49.33
48.37
210
Apr 23, 2026
47.46
49.35
47.46
49.35
48.39
-
Apr 22, 2026
47.53
48.20
47.53
47.72
46.80
2,979
Apr 21, 2026
48.19
49.15
47.74
47.74
46.82
762
Apr 20, 2026
49.01
49.01
48.15
48.31
47.38
214
Apr 17, 2026
48.03
48.38
48.03
48.38
47.45
-
Apr 16, 2026
47.56
48.33
47.56
48.33
47.39
-
Apr 15, 2026
48.58
49.49
47.94
47.94
47.01
110
Apr 14, 2026
48.81
49.62
48.81
49.14
48.19
649
Apr 13, 2026
50.93
50.93
50.93
50.93
49.94
100
Apr 10, 2026
50.10
50.11
50.00
50.11
49.14
331
Apr 9, 2026
49.80
50.42
49.80
50.35
49.37
863
Apr 8, 2026
49.30
50.15
49.30
50.15
49.18
-
Apr 7, 2026
49.83
50.69
49.53
49.53
48.57
370
Apr 2, 2026
48.95
49.63
48.95
49.63
48.66
69
Apr 1, 2026
49.26
49.35
49.15
49.15
48.20
3
Mar 31, 2026
0.44825
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
50.01
50.91
49.66
49.66
48.70
905
Mar 30, 2026
50.15
51.06
50.15
50.84
49.37
342
Mar 27, 2026
49.79
49.79
49.72
49.72
48.27
290
Mar 26, 2026
49.35
49.81
49.35
49.81
48.37
-
Mar 25, 2026
48.95
49.58
48.95
49.58
48.15
-
Mar 24, 2026
48.86
49.46
48.80
49.46
48.03
8
Mar 23, 2026
48.50
48.87
48.50
48.87
47.45
10
Mar 20, 2026
48.64
49.35
48.38
48.38
46.98
5,235
Mar 19, 2026
48.80
48.99
48.47
48.65
47.24
888
Mar 18, 2026
49.83
49.83
48.94
48.94
47.53
100
Mar 17, 2026
50.21
50.21
49.48
50.12
48.67
250
Mar 16, 2026
47.51
49.74
47.51
49.55
48.11
800
Mar 13, 2026
47.62
47.81
47.17
47.81
46.42
753
Mar 12, 2026
47.58
48.14
47.09
47.09
45.72
1,364
Mar 11, 2026
49.37
49.37
47.74
47.74
46.36
340
Mar 10, 2026
49.69
49.69
48.63
48.75
47.34
50
Mar 9, 2026
49.60
50.66
49.60
49.91
48.46
22
Mar 6, 2026
49.67
50.28
49.67
50.28
48.82
138
Mar 5, 2026
50.13
50.16
50.07
50.16
48.70
1,264
Mar 4, 2026
50.15
50.95
50.15
50.37
48.91
101
Mar 3, 2026
51.11
51.11
50.69
50.69
49.22
-
Mar 2, 2026
52.01
52.50
51.99
52.50
50.98
716
Feb 27, 2026
50.49
52.04
50.46
52.04
50.53
1,330
Feb 26, 2026
50.42
50.74
50.42
50.74
49.27
3
Feb 25, 2026
51.22
52.20
50.75
50.75
49.28
210
Feb 24, 2026
50.83
51.81
50.77
51.81
50.31
14
Feb 23, 2026
49.31
51.20
49.31
50.98
49.50
78
Feb 20, 2026
49.43
49.82
49.43
49.82
48.37
-
Feb 19, 2026
50.41
50.41
50.38
50.38
48.92
107
Feb 18, 2026
50.10
50.97
50.10
50.97
49.49
594
Feb 17, 2026
52.42
52.98
50.39
50.39
48.93
243
Feb 16, 2026
52.90
52.90
52.52
52.52
51.00
10
Feb 13, 2026
51.81
52.76
51.81
52.76
51.23
710
Feb 12, 2026
52.14
52.53
52.01
52.01
50.50
42
Feb 11, 2026
50.81
51.85
50.56
51.61
50.11
240
Feb 10, 2026
50.50
51.29
50.50
51.11
49.63
330
Feb 9, 2026
51.13
51.13
49.93
50.86
49.38
2,026
Feb 6, 2026
50.75
51.41
50.66
50.66
49.19
844
Feb 5, 2026
49.92
51.02
49.92
50.96
49.48
27
Feb 4, 2026
49.00
50.45
48.01
50.20
48.74
252
Feb 3, 2026
49.19
50.30
49.17
50.30
48.84
285
Feb 2, 2026
49.10
50.09
49.10
49.56
48.12
1,027
Jan 30, 2026
47.65
49.16
47.65
49.16
47.73
90
Jan 29, 2026
47.56
48.63
47.56
47.83
46.44
2,190
Jan 28, 2026
49.00
49.44
48.03
48.03
46.64
4,853
Jan 27, 2026
48.83
49.56
48.82
48.82
47.40
139
Jan 26, 2026
48.50
49.40
48.40
49.19
47.77
245
Jan 23, 2026
48.81
49.56
48.81
49.17
47.75
200
Jan 22, 2026
48.81
49.32
48.60
48.83
47.41
352
Jan 21, 2026
49.03
49.06
48.85
48.99
47.57
600
Jan 20, 2026
48.31
49.63
48.28
49.38
47.94
372
Jan 19, 2026
49.76
49.76
48.43
48.43
47.03
40
Jan 16, 2026
48.92
49.38
48.92
49.38
47.95
34
Jan 15, 2026
48.72
49.61
48.72
49.33
47.90
375
Jan 14, 2026
47.58
48.92
47.40
48.92
47.51
964
Jan 13, 2026
47.53
47.93
47.53
47.86
46.47
1,185
Jan 12, 2026
47.08
47.31
46.54
47.00
45.64
5,022
Jan 9, 2026
46.01
47.19
45.76
47.19
45.83
1,653
Jan 8, 2026
44.10
46.24
44.01
46.24
44.89
907
Jan 7, 2026
44.90
45.57
44.01
44.01
42.73
700
Jan 6, 2026
45.35
46.15
45.08
45.08
43.77
154
Jan 5, 2026
45.49
46.40
45.12
45.62
44.30
675
Jan 2, 2026
0.44825
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
46.69
46.69
46.03
46.03
44.70
65
Dec 30, 2025
46.29
46.30
46.26
46.26
44.44
126
Dec 29, 2025
46.91
46.95
46.35
46.62
44.77
1,032
Dec 23, 2025
45.85
46.67
45.74
45.74
43.94
913
Dec 22, 2025
46.85
46.85
45.94
45.94
44.13
1,177
Dec 19, 2025
46.33
47.12
46.33
46.67
44.83
488
Dec 18, 2025
46.27
46.63
45.35
46.63
44.79
1,287
Dec 17, 2025
45.65
45.72
45.65
45.72
43.91
31
Dec 16, 2025
45.81
46.30
45.81
45.85
44.03
715
Dec 15, 2025
45.61
46.38
45.61
46.28
44.45
211
Dec 12, 2025
45.60
46.34
45.60
46.01
44.20
238
Dec 11, 2025
45.81
46.64
45.52
45.67
43.87
597
Dec 10, 2025
46.31
46.32
45.78
45.82
44.01
1,031
Dec 9, 2025
47.01
47.01
46.74
46.78
44.93
1,074
Dec 8, 2025
47.35
47.50
47.16
47.16
45.30
851
Dec 5, 2025
47.51
48.14
46.97
47.44
45.57
410
Dec 4, 2025
47.60
48.43
47.60
48.43
46.52
90
Dec 3, 2025
47.76
47.76
47.68
47.68
45.80
-
Dec 2, 2025
48.46
49.01
47.92
48.01
46.12
433
Dec 1, 2025
50.07
50.07
48.42
48.42
46.51
67
Nov 28, 2025
48.81
49.53
48.81
49.53
47.57
-
Nov 27, 2025
48.92
49.80
48.90
48.90
46.97
351
Nov 26, 2025
48.35
49.29
48.35
49.15
47.21
30
Nov 25, 2025
48.35
48.67
48.35
48.67
46.75
-
Nov 24, 2025
49.01
49.01
48.58
48.58
46.67
257
Nov 21, 2025
47.85
49.31
47.85
49.31
47.37
-
Nov 20, 2025
48.20
48.88
48.20
48.33
46.42
42
Nov 19, 2025
47.71
48.45
47.71
48.45
46.54
60
Nov 18, 2025
47.57
48.44
47.38
48.04
46.15
4,001
Nov 17, 2025
48.80
49.43
47.91
47.91
46.02
595
Nov 14, 2025
48.66
49.66
48.66
48.84
46.91
10
Nov 13, 2025
49.10
49.60
48.99
48.99
47.05
320
Nov 12, 2025
48.88
49.63
48.88
49.08
47.15
209
Nov 11, 2025
48.46
49.28
48.46
49.28
47.33
41
Nov 10, 2025
49.01
49.94
48.54
48.54
46.63
330
