Hamburg - Delayed Quote EUR

Mondelez International Inc (KTF.HM)

55.51

+0.80

+(1.46%)

As of 8:01:17 AM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 15, 2025	55.51	55.51	55.51	55.51	55.51	-
Jan 14, 2025	54.83	54.83	54.71	54.71	54.71	-
Jan 13, 2025	54.92	55.42	54.92	55.19	55.19	18
Jan 10, 2025	56.60	56.60	55.50	55.50	55.50	15
Jan 9, 2025	56.51	56.55	56.51	56.55	56.55	-
Jan 8, 2025	56.25	56.40	56.25	56.40	56.40	-
Jan 7, 2025	56.06	56.46	56.06	56.46	56.46	-
Jan 6, 2025	57.89	57.89	56.90	56.90	56.90	-
Jan 3, 2025	57.98	58.21	57.98	58.21	58.21	-
Jan 2, 2025	0.47 Dividend
Jan 2, 2025	57.66	58.17	57.66	58.17	58.17	-
Dec 30, 2024	57.35	57.35	57.35	57.35	56.88	-
Dec 27, 2024	57.51	57.60	57.51	57.58	57.11	35
Dec 23, 2024	56.71	56.84	56.71	56.84	56.37	-
Dec 20, 2024	57.11	57.44	57.11	57.44	56.97	87
Dec 19, 2024	57.72	57.85	57.72	57.82	57.35	393
Dec 18, 2024	58.36	58.36	58.07	58.07	57.59	-
Dec 17, 2024	58.51	59.39	58.51	58.79	58.31	1,000
Dec 16, 2024	59.11	59.42	58.91	59.28	58.79	766
Dec 13, 2024	59.40	59.60	59.40	59.60	59.11	-
Dec 12, 2024	59.80	60.10	59.77	60.10	59.61	1,100
Dec 11, 2024	58.56	60.54	58.56	60.54	60.04	1,200
Dec 10, 2024	57.81	58.40	57.80	58.24	57.76	47
Dec 9, 2024	59.59	59.61	57.94	57.94	57.47	120
Dec 6, 2024	59.63	59.97	59.63	59.97	59.48	5
Dec 5, 2024	60.03	60.03	59.18	59.18	58.70	-
Dec 4, 2024	61.61	61.97	60.47	60.47	59.97	15
Dec 3, 2024	61.99	61.99	61.54	61.54	61.04	-
Dec 2, 2024	61.81	61.83	61.81	61.83	61.32	-
Nov 29, 2024	61.02	61.71	61.02	61.71	61.20	-
Nov 28, 2024	61.54	61.54	60.90	60.90	60.40	-
Nov 27, 2024	61.78	61.81	61.78	61.81	61.30	-
Nov 26, 2024	61.84	61.84	61.62	61.62	61.12	-
Nov 25, 2024	61.46	61.76	61.46	61.76	61.25	-
Nov 22, 2024	61.76	61.99	61.76	61.99	61.48	-
Nov 21, 2024	60.83	61.66	60.83	61.66	61.15	-
Nov 20, 2024	60.30	60.99	60.30	60.99	60.49	-
Nov 19, 2024	60.14	60.30	60.14	60.30	59.81	-
Nov 18, 2024	61.08	61.08	60.83	60.83	60.33	-
Nov 15, 2024	61.81	61.99	60.90	60.90	60.40	1,103
Nov 14, 2024	62.35	62.35	62.01	62.01	61.50	-
Nov 13, 2024	62.37	62.37	61.90	61.90	61.39	-
Nov 12, 2024	61.97	62.68	61.97	62.68	62.17	-
Nov 11, 2024	61.68	62.16	61.68	62.16	61.65	-
Nov 8, 2024	60.84	61.45	60.84	61.45	60.95	-
Nov 7, 2024	62.04	62.04	61.43	61.43	60.93	-
Nov 6, 2024	64.70	64.70	61.90	61.90	61.39	-
Nov 5, 2024	62.69	62.75	62.69	62.75	62.24	-
Nov 4, 2024	63.02	63.02	62.50	62.50	61.99	23
Nov 1, 2024	62.64	63.33	62.64	63.33	62.81	-
Oct 31, 2024	64.34	64.34	63.60	63.60	63.08	-
Oct 30, 2024	63.88	64.23	63.88	64.23	63.70	-
Oct 29, 2024	64.09	64.24	64.09	64.24	63.71	-
Oct 28, 2024	64.15	64.28	64.11	64.11	63.58	1,000
Oct 25, 2024	64.51	64.51	64.24	64.24	63.71	-
Oct 24, 2024	64.93	65.34	64.93	65.20	64.67	154
Oct 23, 2024	65.73	65.92	65.73	65.82	65.28	900
Oct 22, 2024	65.01	65.74	65.01	65.74	65.20	765
Oct 21, 2024	66.01	66.01	65.24	65.24	64.71	-
Oct 18, 2024	65.42	65.99	65.42	65.99	65.45	-
Oct 17, 2024	66.03	66.03	66.01	66.01	65.47	-
Oct 16, 2024	65.73	65.84	65.73	65.84	65.30	-
Oct 15, 2024	64.65	66.06	64.65	66.06	65.52	-
Oct 14, 2024	64.61	64.61	64.27	64.27	63.74	65
Oct 11, 2024	64.88	64.88	64.61	64.61	64.08	-
Oct 10, 2024	64.79	64.91	64.79	64.91	64.38	210
Oct 9, 2024	64.36	64.91	64.36	64.62	64.09	400
Oct 8, 2024	64.49	64.49	64.37	64.37	63.84	-
Oct 7, 2024	65.20	65.20	64.87	64.87	64.34	-
Oct 4, 2024	64.61	64.95	64.61	64.95	64.42	-
Oct 3, 2024	65.29	65.29	64.97	64.97	64.44	-
Oct 2, 2024	65.66	65.66	65.46	65.46	64.92	-
Oct 1, 2024	65.93	66.28	65.93	66.28	65.74	-
Sep 30, 2024	0.47 Dividend
Sep 30, 2024	65.85	65.85	65.82	65.82	65.28	-
Sep 27, 2024	66.40	67.18	66.40	67.18	66.16	-
Sep 26, 2024	66.44	66.44	66.37	66.37	65.37	-
Sep 25, 2024	66.01	66.53	66.01	66.53	65.52	-
Sep 24, 2024	66.91	66.91	66.82	66.82	65.81	-
Sep 23, 2024	66.54	67.31	66.54	67.31	66.29	-
Sep 20, 2024	66.78	66.78	66.68	66.68	65.67	150
Sep 19, 2024	67.58	67.58	67.10	67.10	66.08	25
Sep 18, 2024	67.44	67.51	67.44	67.51	66.49	-
Sep 17, 2024	67.69	68.17	67.69	68.17	67.14	-
Sep 16, 2024	67.89	67.89	67.53	67.53	66.51	-
Sep 13, 2024	66.93	67.39	66.93	67.39	66.37	-
Sep 12, 2024	67.44	67.44	66.75	66.75	65.74	-
Sep 11, 2024	67.61	67.61	67.01	67.01	66.00	-
Sep 10, 2024	68.64	68.64	68.57	68.57	67.53	2
Sep 9, 2024	67.74	68.20	67.74	68.20	67.17	-
Sep 6, 2024	67.40	68.03	67.40	68.03	67.00	-
Sep 5, 2024	67.73	67.73	67.51	67.51	66.49	-
Sep 4, 2024	65.08	68.03	65.08	68.03	67.00	20
Sep 3, 2024	64.90	65.29	64.90	65.29	64.30	-
Sep 2, 2024	64.56	64.81	64.56	64.81	63.83	-
Aug 30, 2024	63.76	64.35	63.76	64.35	63.38	-
Aug 29, 2024	63.96	63.96	63.95	63.95	62.98	-
Aug 28, 2024	63.78	64.16	63.78	64.16	63.19	275
Aug 27, 2024	63.71	64.01	63.71	64.01	63.04	-
Aug 26, 2024	63.53	64.22	63.53	64.22	63.25	5
Aug 23, 2024	63.62	63.62	63.29	63.29	62.33	-
Aug 22, 2024	63.78	63.78	63.61	63.61	62.65	-
Aug 21, 2024	63.72	63.72	63.72	63.72	62.76	-
Aug 20, 2024	63.85	63.85	63.85	63.85	62.88	-
Aug 19, 2024	63.31	63.31	63.31	63.31	62.35	-
Aug 16, 2024	64.00	64.00	64.00	64.00	63.03	-
Aug 15, 2024	64.63	64.63	64.63	64.63	63.65	-
Aug 14, 2024	63.88	65.00	63.88	65.00	64.02	15
Aug 13, 2024	63.28	63.28	63.28	63.28	62.32	58
Aug 12, 2024	63.85	63.85	63.85	63.85	62.88	-
Aug 9, 2024	64.04	64.04	64.04	64.04	63.07	-
Aug 8, 2024	63.28	63.28	63.28	63.28	62.32	-
Aug 7, 2024	63.09	63.09	63.09	63.09	62.14	-
Aug 6, 2024	62.50	62.50	62.50	62.50	61.55	-
Aug 5, 2024	64.01	64.50	64.01	64.50	63.52	500
Aug 2, 2024	63.09	63.09	63.09	63.09	62.14	-
Aug 1, 2024	63.09	63.09	62.98	62.98	62.03	225
Jul 31, 2024	61.78	61.78	61.78	61.78	60.85	-
Jul 30, 2024	61.88	61.88	61.88	61.88	60.94	-
Jul 29, 2024	61.10	61.10	61.10	61.10	60.18	-
Jul 26, 2024	61.15	61.15	61.15	61.15	60.22	-
Jul 25, 2024	61.04	61.04	61.04	61.04	60.12	-
Jul 24, 2024	60.57	60.57	60.57	60.57	59.65	-
Jul 23, 2024	60.70	60.70	60.70	60.70	59.78	-
Jul 22, 2024	60.81	61.48	60.81	61.48	60.55	5
Jul 19, 2024	61.34	61.34	61.34	61.34	60.41	-
Jul 18, 2024	61.21	61.21	61.21	61.21	60.28	-
Jul 17, 2024	59.95	59.95	59.95	59.95	59.04	-
Jul 16, 2024	58.82	58.82	58.82	58.82	57.93	-
Jul 15, 2024	59.65	59.65	59.65	59.65	58.75	-
Jul 12, 2024	59.85	59.85	59.85	59.85	58.94	-
Jul 11, 2024	60.66	60.66	60.66	60.66	59.74	-
Jul 10, 2024	60.03	60.34	60.03	60.34	59.43	17
Jul 9, 2024	60.86	60.86	60.86	60.86	59.94	-
Jul 8, 2024	61.40	61.40	61.40	61.40	60.47	-
Jul 5, 2024	61.06	61.06	61.06	61.06	60.14	-
Jul 4, 2024	61.13	61.13	61.13	61.13	60.20	-
Jul 3, 2024	61.11	61.11	61.11	61.11	60.19	-
Jul 2, 2024	60.41	60.41	60.41	60.41	59.50	-
Jul 1, 2024	60.76	60.76	60.76	60.76	59.84	-
Jun 28, 2024	0.43 Dividend
Jun 28, 2024	61.52	61.52	61.50	61.50	60.57	20
Jun 27, 2024	62.01	62.01	62.01	62.01	60.65	-
Jun 26, 2024	63.07	63.07	63.07	63.07	61.69	-
Jun 25, 2024	63.32	63.32	63.32	63.32	61.93	-
Jun 24, 2024	61.79	61.79	61.79	61.79	60.44	-
Jun 21, 2024	61.31	61.31	61.31	61.31	59.97	-
Jun 20, 2024	61.51	61.51	61.51	61.51	60.16	-
Jun 19, 2024	61.42	61.42	61.42	61.42	60.08	-
Jun 18, 2024	61.35	61.35	61.35	61.35	60.01	-
Jun 17, 2024	61.34	61.34	61.34	61.34	60.00	-
Jun 14, 2024	61.22	61.22	61.22	61.22	59.88	-
Jun 13, 2024	60.81	61.39	60.81	61.16	59.82	176
Jun 12, 2024	62.60	62.60	62.60	62.60	61.23	-
Jun 11, 2024	62.10	62.10	62.10	62.10	60.74	-
Jun 10, 2024	62.81	63.47	62.81	63.01	61.63	216
Jun 7, 2024	62.32	62.32	62.32	62.32	60.96	-
Jun 6, 2024	62.09	62.09	62.09	62.09	60.73	-
Jun 5, 2024	62.37	62.37	62.37	62.37	61.01	-
Jun 4, 2024	61.37	61.37	61.37	61.37	60.03	-
Jun 3, 2024	62.64	62.64	62.64	62.64	61.27	-
May 31, 2024	62.40	62.40	62.40	62.40	61.03	-
May 30, 2024	62.00	62.00	62.00	62.00	60.64	-
May 29, 2024	61.77	61.77	61.77	61.77	60.42	-
May 28, 2024	62.31	62.31	62.31	62.31	60.95	-
May 27, 2024	62.61	62.61	62.61	62.61	61.24	-
May 24, 2024	63.36	63.36	63.36	63.36	61.97	-
May 23, 2024	64.56	64.56	64.56	64.56	63.15	-
May 22, 2024	64.72	64.72	64.65	64.65	63.24	32
May 21, 2024	64.31	64.31	64.31	64.31	62.90	-
May 20, 2024	65.14	65.14	65.14	65.14	63.71	-
May 17, 2024	65.81	65.81	65.81	65.81	64.37	-
May 16, 2024	65.21	65.21	65.21	65.21	63.78	-
May 15, 2024	66.21	66.21	66.21	66.21	64.76	-
May 14, 2024	66.20	66.20	66.20	66.20	64.75	-
May 13, 2024	65.79	65.79	65.79	65.79	64.35	-
May 10, 2024	64.98	65.38	64.98	65.38	63.95	50
May 9, 2024	65.32	65.32	65.32	65.32	63.89	-
May 8, 2024	66.34	66.34	66.34	66.34	64.89	13
May 7, 2024	64.68	64.68	64.68	64.68	63.26	-
May 6, 2024	64.64	64.64	64.64	64.64	63.23	-
May 3, 2024	65.63	65.63	65.57	65.57	64.14	15
May 2, 2024	65.59	65.59	65.59	65.59	64.15	-
Apr 30, 2024	66.64	66.64	66.64	66.64	65.18	-
Apr 29, 2024	65.81	65.81	65.81	65.81	64.37	-
Apr 26, 2024	65.57	65.57	65.57	65.57	64.14	-
Apr 25, 2024	66.20	66.66	66.20	66.40	64.95	450
Apr 24, 2024	65.50	65.50	65.50	65.50	64.07	-
Apr 23, 2024	64.77	65.56	64.77	65.56	64.13	700
Apr 22, 2024	63.69	63.69	63.69	63.69	62.30	-
Apr 19, 2024	62.45	62.45	62.45	62.45	61.08	-
Apr 18, 2024	62.05	62.05	62.05	62.05	60.69	-
Apr 17, 2024	61.82	61.82	61.82	61.82	60.47	-
Apr 16, 2024	61.81	61.81	61.81	61.81	60.46	-
Apr 15, 2024	62.41	62.41	62.41	62.41	61.04	-
Apr 12, 2024	62.03	62.03	62.03	62.03	60.67	-
Apr 11, 2024	61.69	61.69	61.69	61.69	60.34	-
Apr 10, 2024	62.60	62.60	62.60	62.60	61.23	-
Apr 9, 2024	62.00	62.00	62.00	62.00	60.64	-
Apr 8, 2024	62.40	62.40	62.40	62.40	61.03	-
Apr 5, 2024	62.66	62.66	62.66	62.66	61.29	-
Apr 4, 2024	62.40	62.40	62.40	62.40	61.03	-
Apr 3, 2024	63.81	63.81	63.81	63.81	62.41	-
Apr 2, 2024	64.61	64.61	64.61	64.61	63.20	-
Mar 28, 2024	64.40	64.40	64.40	64.40	62.99	-
Mar 27, 2024	0.43 Dividend
Mar 27, 2024	64.08	64.98	64.04	64.78	63.36	55
Mar 26, 2024	65.30	65.30	65.30	65.30	63.46	-
Mar 25, 2024	66.52	66.52	66.52	66.52	64.64	-
Mar 22, 2024	66.26	66.26	66.26	66.26	64.39	-
Mar 21, 2024	65.38	66.44	65.38	66.44	64.56	20
Mar 20, 2024	66.10	66.10	66.10	66.10	64.23	-
Mar 19, 2024	65.22	65.22	65.22	65.22	63.38	-
Mar 18, 2024	64.82	64.82	64.82	64.82	62.99	-
Mar 15, 2024	64.92	64.92	64.92	64.92	63.09	-
Mar 14, 2024	65.04	65.04	65.04	65.04	63.20	-
Mar 13, 2024	65.28	65.28	65.28	65.28	63.44	-
Mar 12, 2024	65.84	66.60	65.84	66.60	64.72	20
Mar 11, 2024	65.32	65.32	65.32	65.32	63.47	-
Mar 8, 2024	64.22	64.22	64.22	64.22	62.41	-
Mar 7, 2024	65.26	65.26	65.26	65.26	63.42	-
Mar 6, 2024	64.88	64.88	64.88	64.88	63.05	-
Mar 5, 2024	65.42	65.42	65.42	65.42	63.57	-
Mar 4, 2024	66.30	66.98	66.30	66.78	64.89	27
Mar 1, 2024	67.30	67.36	67.30	67.36	65.46	20
Feb 29, 2024	67.14	67.14	66.90	66.90	65.01	1
Feb 28, 2024	67.14	67.14	67.14	67.14	65.24	-
Feb 27, 2024	67.30	67.30	67.30	67.30	65.40	-
Feb 26, 2024	68.44	68.44	68.44	68.44	66.51	6
Feb 23, 2024	67.80	67.80	67.80	67.80	65.88	-
Feb 22, 2024	67.88	67.88	67.88	67.88	65.96	-
Feb 21, 2024	67.32	67.32	67.32	67.32	65.42	-
Feb 20, 2024	66.02	66.72	66.02	66.72	64.84	50
Feb 19, 2024	66.44	66.82	66.44	66.82	64.93	13
Feb 16, 2024	66.16	66.96	66.16	66.44	64.56	150
Feb 15, 2024	66.32	66.32	66.32	66.32	64.45	-
Feb 14, 2024	66.86	66.86	66.86	66.86	64.97	-
Feb 13, 2024	67.86	67.86	67.26	67.26	65.36	150
Feb 12, 2024	67.64	67.64	67.64	67.64	65.73	-
Feb 9, 2024	68.98	68.98	68.98	68.98	67.03	-
Feb 8, 2024	69.02	69.02	69.02	69.02	67.07	-
Feb 7, 2024	69.56	69.56	69.56	69.56	67.59	-
Feb 6, 2024	69.82	69.82	69.82	69.82	67.85	-
Feb 5, 2024	71.72	71.72	71.72	71.72	69.69	70
Feb 2, 2024	70.04	70.04	70.04	70.04	68.06	-
Feb 1, 2024	69.58	69.58	69.58	69.58	67.61	-
Jan 31, 2024	68.70	68.70	68.70	68.70	66.76	-
Jan 30, 2024	69.54	69.54	69.54	69.54	67.58	-
Jan 29, 2024	68.86	68.86	68.86	68.86	66.91	-
Jan 26, 2024	67.90	67.90	67.90	67.90	65.98	-
Jan 25, 2024	67.72	67.72	67.72	67.72	65.81	-
Jan 24, 2024	68.28	68.28	68.28	68.28	66.35	-
Jan 23, 2024	66.64	66.64	66.64	66.64	64.76	-
Jan 22, 2024	67.18	67.18	67.18	67.18	65.28	30
Jan 19, 2024	66.62	66.62	66.62	66.62	64.74	-
Jan 18, 2024	66.86	66.86	66.86	66.86	64.97	-
Jan 17, 2024	66.10	66.10	66.10	66.10	64.23	-
Jan 16, 2024	66.10	66.10	66.10	66.10	64.23	-
Jan 15, 2024	65.92	65.92	65.92	65.92	64.06	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Mondelez International Inc (KTF.HM)