Mondelez International Inc (KTF.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time Period:
Jul 03, 2023 - Jul 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 03, 2024 | 61.31 | 61.31 | 61.31 | 61.31 | 61.31 | 12 |
| Jul 02, 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | - |
| Jul 01, 2024 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | - |
| Jun 28, 2024 | 61.72 | 61.72 | 61.72 | 61.72 | 61.72 | - |
| Jun 28, 2024 | 0.425 Dividend | |||||
| Jun 27, 2024 | 62.12 | 62.12 | 62.12 | 62.12 | 61.69 | - |
| Jun 26, 2024 | 63.28 | 63.28 | 63.28 | 63.28 | 62.85 | - |
| Jun 25, 2024 | 63.51 | 63.51 | 63.51 | 63.51 | 63.08 | - |
| Jun 24, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.58 | - |
| Jun 21, 2024 | 61.49 | 61.49 | 61.49 | 61.49 | 61.07 | - |
| Jun 20, 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.46 | - |
| Jun 19, 2024 | 61.43 | 61.43 | 61.43 | 61.43 | 61.01 | - |
| Jun 18, 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 61.13 | - |
| Jun 17, 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 60.98 | - |
| Jun 14, 2024 | 61.47 | 61.47 | 61.47 | 61.47 | 61.05 | - |
| Jun 13, 2024 | 61.01 | 61.01 | 61.01 | 61.01 | 60.59 | - |
| Jun 12, 2024 | 62.81 | 62.81 | 62.81 | 62.81 | 62.38 | - |
| Jun 11, 2024 | 62.30 | 62.30 | 62.30 | 62.30 | 61.87 | - |
| Jun 10, 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.43 | - |
| Jun 07, 2024 | 62.51 | 62.51 | 62.51 | 62.51 | 62.08 | - |
| Jun 06, 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 61.85 | - |
| Jun 05, 2024 | 62.57 | 62.57 | 62.57 | 62.57 | 62.14 | - |
| Jun 04, 2024 | 61.58 | 61.58 | 61.58 | 61.58 | 61.16 | - |
| Jun 03, 2024 | 62.85 | 62.93 | 62.85 | 62.93 | 62.50 | 12 |
| May 31, 2024 | 62.61 | 62.61 | 62.61 | 62.61 | 62.18 | - |
| May 30, 2024 | 61.57 | 61.57 | 61.57 | 61.57 | 61.15 | - |
| May 29, 2024 | 61.96 | 62.27 | 61.96 | 62.27 | 61.84 | 50 |
| May 28, 2024 | 62.32 | 62.32 | 62.32 | 62.32 | 61.89 | - |
| May 27, 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 62.28 | - |
| May 24, 2024 | 63.55 | 63.55 | 63.55 | 63.55 | 63.12 | - |
| May 23, 2024 | 64.77 | 64.77 | 64.06 | 64.06 | 63.62 | 16 |
| May 22, 2024 | 64.92 | 64.92 | 64.92 | 64.92 | 64.48 | - |
| May 21, 2024 | 64.47 | 64.47 | 64.47 | 64.47 | 64.03 | - |
| May 20, 2024 | 65.33 | 65.33 | 65.33 | 65.33 | 64.88 | - |
| May 17, 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 65.61 | - |
| May 16, 2024 | 65.39 | 65.39 | 65.39 | 65.39 | 64.94 | - |
| May 15, 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 65.91 | - |
| May 14, 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 65.95 | - |
| May 13, 2024 | 65.98 | 65.98 | 65.98 | 65.98 | 65.53 | - |
| May 10, 2024 | 65.18 | 65.18 | 65.18 | 65.18 | 64.73 | - |
| May 09, 2024 | 65.41 | 65.41 | 65.41 | 65.41 | 64.96 | - |
| May 08, 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.37 | - |
| May 07, 2024 | 64.87 | 64.87 | 64.87 | 64.87 | 64.43 | - |
| May 06, 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.40 | - |
| May 03, 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.37 | - |
| May 02, 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 65.31 | - |
| Apr 30, 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 66.38 | - |
| Apr 29, 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.44 | - |
| Apr 26, 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.33 | - |
| Apr 25, 2024 | 66.41 | 66.41 | 66.41 | 66.41 | 65.96 | - |
| Apr 24, 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 65.30 | - |
| Apr 23, 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 64.57 | - |
| Apr 22, 2024 | 63.88 | 63.88 | 63.88 | 63.88 | 63.44 | - |
| Apr 19, 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.25 | - |
| Apr 18, 2024 | 62.24 | 62.24 | 62.24 | 62.24 | 61.81 | - |
| Apr 17, 2024 | 61.99 | 61.99 | 61.99 | 61.99 | 61.57 | - |
| Apr 16, 2024 | 61.99 | 61.99 | 61.99 | 61.99 | 61.57 | - |
| Apr 15, 2024 | 62.61 | 62.61 | 62.61 | 62.61 | 62.18 | - |
| Apr 12, 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 61.83 | - |
| Apr 11, 2024 | 61.93 | 61.93 | 61.93 | 61.93 | 61.51 | - |
| Apr 10, 2024 | 62.39 | 62.39 | 62.39 | 62.39 | 61.96 | - |
| Apr 09, 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 61.77 | - |
| Apr 08, 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 62.16 | - |
| Apr 05, 2024 | 62.88 | 62.88 | 62.88 | 62.88 | 62.45 | - |
| Apr 04, 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 62.16 | - |
| Apr 03, 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 63.58 | - |
| Apr 02, 2024 | 64.82 | 64.82 | 64.82 | 64.82 | 64.38 | - |
| Mar 28, 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.16 | - |
| Mar 27, 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 63.82 | - |
| Mar 27, 2024 | 0.425 Dividend | |||||
| Mar 26, 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 64.27 | - |
| Mar 25, 2024 | 67.00 | 67.00 | 65.68 | 65.68 | 64.81 | 80 |
| Mar 22, 2024 | 66.48 | 66.48 | 66.48 | 66.48 | 65.59 | - |
| Mar 21, 2024 | 65.58 | 65.58 | 65.58 | 65.58 | 64.71 | - |
| Mar 20, 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 65.42 | - |
| Mar 19, 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 64.55 | - |
| Mar 18, 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 64.51 | 3 |
| Mar 15, 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 64.27 | - |
| Mar 14, 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 64.37 | - |
| Mar 13, 2024 | 65.48 | 65.48 | 65.48 | 65.48 | 64.61 | - |
| Mar 12, 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 65.18 | - |
| Mar 11, 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 64.59 | - |
| Mar 08, 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 63.54 | - |
| Mar 07, 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 64.59 | - |
| Mar 06, 2024 | 65.06 | 65.06 | 65.06 | 65.06 | 64.19 | - |
| Mar 05, 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 64.75 | - |
| Mar 04, 2024 | 66.46 | 66.46 | 66.46 | 66.46 | 65.57 | - |
| Mar 01, 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 66.62 | - |
| Feb 29, 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 66.46 | - |
| Feb 28, 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 66.44 | - |
| Feb 27, 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 66.44 | - |
| Feb 26, 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.02 | - |
| Feb 23, 2024 | 68.00 | 68.60 | 68.00 | 68.60 | 67.69 | 750 |
| Feb 22, 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 67.11 | - |
| Feb 21, 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 66.62 | - |
| Feb 20, 2024 | 66.18 | 66.18 | 66.18 | 66.18 | 65.30 | - |
| Feb 19, 2024 | 66.64 | 66.64 | 66.64 | 66.64 | 65.75 | - |
| Feb 16, 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 65.44 | - |
| Feb 15, 2024 | 66.48 | 66.48 | 66.48 | 66.48 | 65.59 | - |
| Feb 14, 2024 | 67.06 | 67.06 | 67.06 | 67.06 | 66.17 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.