Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Mondelez International Inc (KTF.BE)

59.55
+0.09
+(0.15%)
As of 8:08:20 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 202559.5559.5559.5559.5559.55-
May 5, 202559.4659.4659.4659.4659.46-
May 2, 202559.5859.5859.5859.5859.58-
Apr 30, 202558.0058.0058.0058.0058.00-
Apr 29, 202557.0157.0157.0157.0157.01-
Apr 28, 202557.5257.5257.5257.5257.52-
Apr 25, 202557.6857.6857.6857.6857.68-
Apr 24, 202558.9958.9958.9958.9958.99-
Apr 23, 202560.4060.4060.4060.4060.40-
Apr 22, 202558.7958.7958.7958.7958.79-
Apr 17, 202558.8058.8058.8058.8058.80-
Apr 16, 202558.6558.6558.6558.6558.65-
Apr 15, 202559.9559.9559.9559.9559.95-
Apr 14, 202559.0059.0059.0059.0059.00-
Apr 11, 202558.9958.9958.9958.9958.99-
Apr 10, 202560.3660.3660.3660.3660.36-
Apr 9, 202557.3557.3557.3557.3557.35-
Apr 8, 202559.5059.5059.5059.5059.50-
Apr 7, 202558.0058.0058.0058.0058.00-
Apr 4, 202560.4160.4160.4160.4160.41-
Apr 3, 202559.5059.5059.5059.5059.50-
Apr 2, 202562.4862.4862.4862.4862.48-
Apr 1, 202562.7062.7062.7062.7062.701
Mar 31, 2025 0.414446 Dividend
Mar 31, 202561.2061.2061.2061.2061.20-
Mar 28, 202562.3962.3962.3962.3961.92-
Mar 27, 202561.3561.3561.3561.3560.89-
Mar 26, 202559.8259.8259.8259.8259.37-
Mar 25, 202559.9059.9059.9059.9059.45-
Mar 24, 202560.0060.0060.0060.0059.55-
Mar 21, 202558.9458.9458.9458.9458.50-
Mar 20, 202558.7158.9458.7158.9458.504
Mar 19, 202559.0959.0959.0959.0958.64-
Mar 18, 202559.3459.3459.3459.3458.89-
Mar 17, 202558.4358.4358.4358.4357.99-
Mar 14, 202559.5759.5759.5759.5759.12-
Mar 13, 202559.3859.3859.3859.3858.93-
Mar 12, 202562.1562.1562.1562.1561.68-
Mar 11, 202562.7162.7162.7162.7162.24-
Mar 10, 202562.2562.2562.2562.2561.78-
Mar 7, 202561.5861.5861.5861.5861.12-
Mar 6, 202561.2261.2261.2261.2260.76-
Mar 5, 202561.4861.4861.1961.1960.731
Mar 4, 202562.5962.5962.5962.5962.12-
Mar 3, 202561.5961.5961.5961.5961.13-
Feb 28, 202561.4161.4161.4161.4160.95-
Feb 27, 202560.6160.6160.6160.6160.15-
Feb 26, 202562.6462.6462.6462.6462.17-
Feb 25, 202562.2862.9662.2862.9662.496
Feb 24, 202561.6561.6561.6561.6561.19-
Feb 21, 202559.1159.1159.1159.1158.66-
Feb 20, 202559.1259.1259.1259.1258.67-
Feb 19, 202558.4058.4058.4058.4057.96-
Feb 18, 202557.4957.4957.4957.4957.06-
Feb 17, 202557.8957.8957.8957.8957.45-
Feb 14, 202558.3658.3658.3658.3657.92-
Feb 13, 202557.8257.8257.8257.8257.38-
Feb 12, 202558.1758.1758.1758.1757.73-
Feb 11, 202556.5456.5456.5456.5456.11-
Feb 10, 202556.6156.6156.6156.6156.18-
Feb 7, 202555.6955.6955.6955.6955.27-
Feb 6, 202555.1955.1955.1955.1954.77-
Feb 5, 202551.1051.7651.1051.7651.374
Feb 4, 202555.4855.4855.4855.4855.06-
Feb 3, 202555.2055.7055.2055.7055.288
Jan 31, 202555.6155.6155.6155.6155.19-
Jan 30, 202554.7654.7654.7654.7654.35-
Jan 29, 202554.3754.3754.3754.3753.96-
Jan 28, 202555.3155.9155.3155.9155.4920
Jan 27, 202554.3954.3954.3954.3953.98-
Jan 24, 202554.3354.3354.3354.3353.92-
Jan 23, 202553.8654.5153.8654.5154.1021
Jan 22, 202555.0255.0254.0954.0953.6835
Jan 21, 202555.2055.2055.2055.2054.78-
Jan 20, 202556.0956.0956.0956.0955.67-
Jan 17, 202556.4456.4456.4456.4456.01-
Jan 16, 202554.9954.9954.9954.9954.58-
Jan 15, 202555.4855.4855.4855.4855.06-
Jan 14, 202554.7754.9254.7754.9254.5110
Jan 13, 202554.8355.3754.8355.3754.9530
Jan 10, 202556.5956.5956.5956.5956.16-
Jan 9, 202556.4056.4056.4056.4055.98-
Jan 8, 202556.2656.2656.2656.2655.84-
Jan 7, 202555.9355.9355.9355.9355.51-
Jan 6, 202557.8857.8857.8857.8857.44-
Jan 3, 202557.7857.7857.7857.7857.34-
Jan 2, 2025 0.414446 Dividend
Jan 2, 202557.6557.6557.6557.6557.2275
Dec 30, 202457.3557.3557.3557.3556.45-
Dec 27, 202457.4657.6257.4657.5956.6955
Dec 23, 202456.8056.8056.8056.8055.91-
Dec 20, 202456.9456.9456.9456.9456.05-
Dec 19, 202457.6857.6857.6857.6856.78-
Dec 18, 202458.3258.3258.3258.3257.41-
Dec 17, 202458.4058.4058.4058.4057.49-
Dec 16, 202459.0059.0059.0059.0058.08-
Dec 13, 202459.4059.4059.4059.4058.47-
Dec 12, 202460.2060.2060.1560.1559.2155
Dec 11, 202458.5258.5258.5258.5257.60-
Dec 10, 202457.6758.2357.6758.2357.3250
Dec 9, 202459.4559.4559.4559.4558.52-
Dec 6, 202459.6459.6459.6459.6458.71-
Dec 5, 202459.9559.9559.9559.9559.01-
Dec 4, 202461.6161.6161.6161.6160.64-
Dec 3, 202462.0062.0062.0062.0061.03-
Dec 2, 202461.5661.5661.5661.5660.60-
Nov 29, 202460.8060.8060.8060.8059.85-
Nov 28, 202461.5461.5461.5461.5460.58-
Nov 27, 202461.7461.7461.7461.7460.77-
Nov 26, 202461.8561.8561.8561.8560.88-
Nov 25, 202461.4661.4661.4661.4660.50-
Nov 22, 202461.7761.7761.7761.7760.80-
Nov 21, 202460.8560.8560.8560.8559.90-
Nov 20, 202460.2960.2960.2960.2959.35-
Nov 19, 202460.1860.1860.1860.1859.24-
Nov 18, 202461.0561.0561.0561.0560.09-
Nov 15, 202461.7661.7661.7661.7660.79-
Nov 14, 202462.3562.9762.3562.9761.98203
Nov 13, 202462.3762.7162.3762.7161.7320
Nov 12, 202461.9561.9561.9561.9560.98-
Nov 11, 202461.6862.1861.6862.1861.2111
Nov 8, 202460.8460.8460.8460.8459.89-
Nov 7, 202462.0062.0062.0062.0061.03-
Nov 6, 202464.7064.7064.7064.7063.69-
Nov 5, 202462.6662.6662.6662.6661.68-
Nov 4, 202462.8862.8862.8862.8861.89-
Nov 1, 202462.6362.6362.6362.6361.65-
Oct 31, 202464.3564.3564.3564.3563.34-
Oct 30, 202463.8763.8763.8763.8762.87-
Oct 29, 202464.1064.1064.1064.1063.10-
Oct 28, 202464.1764.1764.1764.1763.16-
Oct 25, 202464.4664.4664.4664.4663.45-
Oct 24, 202464.9464.9464.9464.9463.92-
Oct 23, 202465.7365.7365.7365.7364.70-
Oct 22, 202464.8364.8364.8364.8363.81-
Oct 21, 202465.7865.7865.7865.7864.75-
Oct 18, 202465.4265.4265.4265.4264.40-
Oct 17, 202466.0366.0366.0366.0365.00-
Oct 16, 202465.7865.7865.7865.7864.75-
Oct 15, 202464.6564.6564.6564.6563.64-
Oct 14, 202464.4964.4964.4964.4963.48-
Oct 11, 202464.8765.0064.8765.0063.982
Oct 10, 202464.7864.7864.7864.7863.77-
Oct 9, 202464.3664.3664.3664.3663.35-
Oct 8, 202464.4864.4864.4864.4863.47-
Oct 7, 202465.2065.2065.2065.2064.18-
Oct 4, 202464.3964.3964.3964.3963.38-
Oct 3, 202465.3065.3065.3065.3064.28-
Oct 2, 202465.6465.6465.6465.6464.61-
Oct 1, 202465.9365.9365.9365.9364.90-
Sep 30, 2024 0.414446 Dividend
Sep 30, 202465.8865.8865.8865.8864.85-
Sep 27, 202466.4066.4066.4066.4064.90-
Sep 26, 202466.4666.4666.4666.4664.96-
Sep 25, 202465.9265.9265.9265.9264.43-
Sep 24, 202466.9166.9166.9166.9165.40-
Sep 23, 202466.5466.5466.5466.5465.03-
Sep 20, 202466.7866.7866.7866.7865.27-
Sep 19, 202467.5667.5667.5667.5666.03-
Sep 18, 202467.4167.4167.4167.4165.88-
Sep 17, 202467.6867.6867.6867.6866.15-
Sep 16, 202467.7268.0067.7268.0066.46100
Sep 13, 202466.9366.9366.9366.9365.42-
Sep 12, 202467.4467.4467.4467.4465.91-
Sep 11, 202467.6167.6167.6167.6166.08-
Sep 10, 202468.2868.2868.2868.2866.73-
Sep 9, 202467.7667.7667.7667.7666.23-
Sep 6, 202467.3967.3967.3967.3965.86-
Sep 5, 202467.7567.7567.7567.7566.22-
Sep 4, 202465.0165.0165.0165.0163.54-
Sep 3, 202464.9064.9064.9064.9063.43-
Sep 2, 202464.5264.5264.5264.5263.06-
Aug 30, 202463.7763.7763.7763.7762.33-
Aug 29, 202464.2764.2764.0464.0462.5960
Aug 28, 202463.7963.7963.7963.7962.35-
Aug 27, 202463.7063.7063.7063.7062.26-
Aug 26, 202463.5463.5463.5463.5462.10-
Aug 23, 202463.6263.6263.6263.6262.18-
Aug 22, 202464.0064.0064.0064.0062.55-
Aug 21, 202463.7263.7263.7263.7262.28-
Aug 20, 202463.8463.8463.8463.8462.40-
Aug 19, 202463.2663.2663.2663.2661.83-
Aug 16, 202463.9463.9463.9463.9462.49-
Aug 15, 202464.6464.6464.6464.6463.18-
Aug 14, 202463.8963.8963.8963.8962.44-
Aug 13, 202463.2763.2763.2763.2761.84-
Aug 12, 202463.8463.9963.8463.9962.5417
Aug 9, 202464.0564.0564.0564.0562.60-
Aug 8, 202463.2763.2763.2763.2761.84-
Aug 7, 202463.0963.0963.0963.0961.66-
Aug 6, 202462.5062.5062.5062.5061.09-
Aug 5, 202464.0064.0064.0064.0062.55-
Aug 2, 202463.1163.1163.1163.1161.68-
Aug 1, 202463.0363.0363.0363.0361.60-
Jul 31, 202461.7961.7961.7961.7960.39-
Jul 30, 202461.8861.8861.8861.8860.48-
Jul 29, 202461.0761.0761.0761.0759.69-
Jul 26, 202461.1861.1861.1861.1859.80-
Jul 25, 202461.2161.2161.2161.2159.82-
Jul 24, 202460.7860.7860.7860.7859.40-
Jul 23, 202460.8960.8960.8960.8959.51-
Jul 22, 202461.0061.0061.0061.0059.62-
Jul 19, 202461.5461.5461.5461.5460.15-
Jul 18, 202461.3961.3961.3961.3960.00-
Jul 17, 202460.1560.1560.1560.1558.79-
Jul 16, 202458.9858.9858.9858.9857.65-
Jul 15, 202459.8559.8559.8559.8558.50-
Jul 12, 202460.0460.0460.0460.0458.68-
Jul 11, 202460.8360.8360.8360.8359.45-
Jul 10, 202460.1360.1360.1360.1358.77-
Jul 9, 202461.0661.0661.0661.0659.68-
Jul 8, 202461.6361.6361.6361.6360.24-
Jul 5, 202461.0961.0961.0961.0959.71-
Jul 4, 202461.6461.6461.6461.6460.241
Jul 3, 202461.3161.3161.3161.3159.92-
Jul 2, 202460.4960.4960.4960.4959.12-
Jul 1, 202460.8960.8960.8960.8959.51-
Jun 28, 2024 0.374765 Dividend
Jun 28, 202461.7261.7261.7261.7260.32-
Jun 27, 202462.1262.1262.1262.1260.30-
Jun 26, 202463.2863.2863.2863.2861.42-
Jun 25, 202463.5163.5163.5163.5161.65-
Jun 24, 202462.0062.0062.0062.0060.18-
Jun 21, 202461.4961.4961.4961.4959.69-
Jun 20, 202461.8861.8861.8861.8860.07-
Jun 19, 202461.4361.4361.4361.4359.63-
Jun 18, 202461.5561.5561.5561.5559.75-
Jun 17, 202461.4061.4061.4061.4059.60-
Jun 14, 202461.4761.4761.4761.4759.67-
Jun 13, 202461.0161.0161.0161.0159.22-
Jun 12, 202462.8162.8162.8162.8160.97-
Jun 11, 202462.3062.3062.3062.3060.47-
Jun 10, 202462.8662.8662.8662.8661.02-
Jun 7, 202462.5162.5162.5162.5160.68-
Jun 6, 202462.2862.2862.2862.2860.45-
Jun 5, 202462.5762.5762.5762.5760.74-
Jun 4, 202461.5861.5861.5861.5859.77-
Jun 3, 202462.8562.9362.8562.9361.0812
May 31, 202462.6162.6162.6162.6160.77-
May 30, 202461.5761.5761.5761.5759.76-
May 29, 202461.9662.2761.9662.2760.4450
May 28, 202462.3262.3262.3262.3260.49-
May 27, 202462.7162.7162.7162.7160.87-
May 24, 202463.5563.5563.5563.5561.69-
May 23, 202464.7764.7764.0664.0662.1816
May 22, 202464.9264.9264.9264.9263.02-
May 21, 202464.4764.4764.4764.4762.58-
May 20, 202465.3365.3365.3365.3363.41-
May 17, 202466.0666.0666.0666.0664.12-
May 16, 202465.3965.3965.3965.3963.47-
May 15, 202466.3666.3666.3666.3664.41-
May 14, 202466.4066.4066.4066.4064.45-
May 13, 202465.9865.9865.9865.9864.05-
May 10, 202465.1865.1865.1865.1863.27-
May 9, 202465.4165.4165.4165.4163.49-
May 8, 202465.8265.8265.8265.8263.89-
May 7, 202464.8764.8764.8764.8762.97-
May 6, 202464.8464.8464.8464.8462.94-