Mondelez International, Inc. (MDLZ) Price History
Daily open, high, low, close and volume for Mondelez International, Inc. (MDLZ) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €53.82 | €54.02 | €53.82 | €54.02 | 1 |
| 2026-10-08 | €53.12 | €53.55 | €53.12 | €53.55 | 0 |
| 2026-10-07 | €53.08 | €53.44 | €53.08 | €53.28 | 1 |
| 2026-10-06 | €52.32 | €53.07 | €51.99 | €53.07 | 1 |
| 2026-10-05 | €51.81 | €52.05 | €51.73 | €51.73 | 0 |
| 2026-10-02 | €51.47 | €51.64 | €51.26 | €51.48 | 0 |
| 2026-10-01 | €51.26 | €51.45 | €50.90 | €51.45 | 0 |
| 2026-09-30 | €51.91 | €51.99 | €51.13 | €51.13 | 0 |
| 2026-09-29 | €52.93 | €52.93 | €52.93 | €52.93 | 0 |
| 2026-09-28 | €53.19 | €53.28 | €52.89 | €52.93 | 0 |
| 2026-09-25 | €53.41 | €53.48 | €53.03 | €53.03 | 1 |
| 2026-09-24 | €54.01 | €54.15 | €53.88 | €53.97 | 2 |
| 2026-09-23 | €53.53 | €53.71 | €53.41 | €53.41 | 2 |
| 2026-09-22 | €52.81 | €53.38 | €52.45 | €53.38 | 2 |
| 2026-09-21 | €52.84 | €52.99 | €52.56 | €52.67 | 2 |
| 2026-09-18 | €54.05 | €54.05 | €53.06 | €53.06 | 4 |
| 2026-09-17 | €54.31 | €54.40 | €53.65 | €53.75 | 305 |
| 2026-09-16 | €53.67 | €54.22 | €53.66 | €54.22 | 1 |
| 2026-09-15 | €54.12 | €54.12 | €53.59 | €53.86 | 186 |
| 2026-09-14 | €54.16 | €54.99 | €54.03 | €54.03 | 24 |
| 2026-09-11 | €53.97 | €54.17 | €53.64 | €53.64 | 194 |
| 2026-09-10 | €53.78 | €54.02 | €53.21 | €53.21 | 186 |
| 2026-09-09 | €52.96 | €53.24 | €52.37 | €53.03 | 186 |
| 2026-09-08 | €52.44 | €52.70 | €52.42 | €52.42 | 186 |
| 2026-09-07 | €52.80 | €52.80 | €52.45 | €52.45 | 0 |
| 2026-09-04 | €52.81 | €53.15 | €52.52 | €53.15 | 0 |
| 2026-09-03 | €53.71 | €53.85 | €52.82 | €52.82 | 0 |
| 2026-09-02 | €53.38 | €53.77 | €53.01 | €53.77 | 186 |
| 2026-09-01 | €53.55 | €53.94 | €53.55 | €53.76 | 365 |
| 2026-08-31 | €54.01 | €54.02 | €53.58 | €53.58 | 0 |
| 2026-08-28 | €53.66 | €53.86 | €53.66 | €53.86 | 0 |
| 2026-08-27 | €53.98 | €54.04 | €53.47 | €53.97 | 0 |
| 2026-08-26 | €54.06 | €54.21 | €53.94 | €54.21 | 2 |
| 2026-08-25 | €55.42 | €55.50 | €54.60 | €54.60 | 0 |
| 2026-08-24 | €55.32 | €56.03 | €55.27 | €56.03 | 0 |
| 2026-08-21 | €54.88 | €55.13 | €54.83 | €55.12 | 218 |
| 2026-08-20 | €54.78 | €55.30 | €54.57 | €55.30 | 0 |
| 2026-08-19 | €54.15 | €54.41 | €53.97 | €54.41 | 193 |
| 2026-08-18 | €53.86 | €54.43 | €53.86 | €54.33 | 0 |
| 2026-08-17 | €54.77 | €54.77 | €53.99 | €53.99 | 0 |
| 2026-08-14 | €55.08 | €55.08 | €54.85 | €54.96 | 186 |
| 2026-08-13 | €53.87 | €54.60 | €53.87 | €54.60 | 372 |
| 2026-08-12 | €53.36 | €53.53 | €52.92 | €53.53 | 0 |
| 2026-08-11 | €53.22 | €53.24 | €52.79 | €53.06 | 0 |
| 2026-08-10 | €54.14 | €54.17 | €53.36 | €53.36 | 382 |
| 2026-08-07 | €54.47 | €54.47 | €53.73 | €54.29 | 0 |
| 2026-08-06 | €54.41 | €54.88 | €54.36 | €54.48 | 0 |
| 2026-08-05 | €53.92 | €54.14 | €53.31 | €53.66 | 186 |
| 2026-08-04 | €53.39 | €53.60 | €53.33 | €53.39 | 12 |
| 2026-08-03 | €53.98 | €54.74 | €53.98 | €53.99 | 0 |
| 2026-07-31 | €54.57 | €54.74 | €54.26 | €54.26 | 100 |
| 2026-07-30 | €56.98 | €56.98 | €54.57 | €54.57 | 702 |
| 2026-07-29 | €55.07 | €57.57 | €55.07 | €57.57 | 730 |
| 2026-07-28 | €53.32 | €55.38 | €53.32 | €55.19 | 391 |
| 2026-07-27 | €53.04 | €53.51 | €52.64 | €53.51 | 100 |
| 2026-07-24 | €52.86 | €53.17 | €52.86 | €53.17 | 372 |
| 2026-07-23 | €53.29 | €53.49 | €52.82 | €52.89 | 0 |
| 2026-07-22 | €52.61 | €52.90 | €52.61 | €52.90 | 400 |
| 2026-07-21 | €52.84 | €52.89 | €52.30 | €52.40 | 400 |
| 2026-07-20 | €53.53 | €53.53 | €52.49 | €52.52 | 299 |
| 2026-07-17 | €53.85 | €54.34 | €53.85 | €54.15 | 186 |
| 2026-07-16 | €51.22 | €52.77 | €51.22 | €52.77 | 5 |
| 2026-07-15 | €51.45 | €51.70 | €50.90 | €51.30 | 0 |
| 2026-07-14 | €52.54 | €52.66 | €51.58 | €51.58 | 0 |
| 2026-07-13 | €51.67 | €52.54 | €51.54 | €52.54 | 0 |
| 2026-07-10 | €51.02 | €51.34 | €50.96 | €51.34 | 0 |
| 2026-07-09 | €52.02 | €52.09 | €51.41 | €51.61 | 0 |
| 2026-07-08 | €52.77 | €53.18 | €52.65 | €52.65 | 0 |
| 2026-07-07 | €52.10 | €52.93 | €51.97 | €52.93 | 173 |
| 2026-07-06 | €52.95 | €53.38 | €51.66 | €51.66 | 9 |
| 2026-07-03 | €53.18 | €53.18 | €52.72 | €52.74 | 0 |
| 2026-07-02 | €52.17 | €52.71 | €51.98 | €52.71 | 0 |
| 2026-07-01 | €50.62 | €51.82 | €50.58 | €51.82 | 0 |
| 2026-06-30 | €52.45 | €52.59 | €51.41 | €51.41 | 0 |
| 2026-06-29 | €54.30 | €54.30 | €54.30 | €54.30 | 0 |
| 2026-06-26 | €53.70 | €54.30 | €53.70 | €54.30 | 27 |
| 2026-06-25 | €53.44 | €54.85 | €53.44 | €54.85 | 0 |
| 2026-06-24 | €53.77 | €54.80 | €53.62 | €54.80 | 0 |
| 2026-06-23 | €52.30 | €53.47 | €52.30 | €53.47 | 0 |
| 2026-06-22 | €52.74 | €52.74 | €52.39 | €52.72 | 0 |
| 2026-06-19 | €52.54 | €52.73 | €52.47 | €52.73 | 0 |
| 2026-06-18 | €52.55 | €52.94 | €52.27 | €52.27 | 0 |
| 2026-06-17 | €53.34 | €53.44 | €53.05 | €53.05 | 0 |
| 2026-06-16 | €53.23 | €53.23 | €52.88 | €52.88 | 0 |
| 2026-06-15 | €54.16 | €54.16 | €53.24 | €53.24 | 0 |
| 2026-06-12 | €54.71 | €54.83 | €54.14 | €54.14 | 0 |
| 2026-06-11 | €55.17 | €55.59 | €55.17 | €55.36 | 2 |
| 2026-06-10 | €54.52 | €55.36 | €54.40 | €55.36 | 39 |
| 2026-06-09 | €53.35 | €54.52 | €53.30 | €54.52 | 0 |
| 2026-06-08 | €53.32 | €53.79 | €53.32 | €53.77 | 0 |
| 2026-06-05 | €52.56 | €53.69 | €52.32 | €53.69 | 0 |
| 2026-06-04 | €53.46 | €53.46 | €52.66 | €52.66 | 0 |
| 2026-06-03 | €51.84 | €53.43 | €51.84 | €53.43 | 200 |
| 2026-06-02 | €52.35 | €52.54 | €52.30 | €52.45 | 0 |
| 2026-06-01 | €52.46 | €52.46 | €51.70 | €51.70 | 0 |
| 2026-05-29 | €53.62 | €53.62 | €52.63 | €52.63 | 0 |
| 2026-05-28 | €53.68 | €53.75 | €53.36 | €53.36 | 0 |
| 2026-05-27 | €52.75 | €53.62 | €52.27 | €53.62 | 2 |
| 2026-05-26 | €52.97 | €53.37 | €52.97 | €53.28 | 0 |
| 2026-05-25 | €53.06 | €53.12 | €53.06 | €53.11 | 0 |
| 2026-05-22 | €53.24 | €53.27 | €53.10 | €53.27 | 0 |
| 2026-05-21 | €53.19 | €53.20 | €52.89 | €52.89 | 50 |
| 2026-05-20 | €52.92 | €53.02 | €52.77 | €52.88 | 0 |
| 2026-05-19 | €52.93 | €53.53 | €52.78 | €53.53 | 0 |
| 2026-05-18 | €52.38 | €52.74 | €51.96 | €52.74 | 0 |
| 2026-05-15 | €52.41 | €52.80 | €52.04 | €52.04 | 0 |
| 2026-05-14 | €52.41 | €52.83 | €52.41 | €52.52 | 0 |
| 2026-05-13 | €52.32 | €52.83 | €52.06 | €52.06 | 0 |
| 2026-05-12 | €52.28 | €52.77 | €52.22 | €52.77 | 0 |
| 2026-05-11 | €52.23 | €52.50 | €51.88 | €51.88 | 0 |
| 2026-05-08 | €52.22 | €52.63 | €52.20 | €52.63 | 0 |
| 2026-05-07 | €52.65 | €52.65 | €52.14 | €52.19 | 0 |
| 2026-05-06 | €52.22 | €52.59 | €52.01 | €52.59 | 15 |
| 2026-05-05 | €52.45 | €52.45 | €51.94 | €51.94 | 0 |
| 2026-05-04 | €51.98 | €52.54 | €51.98 | €52.54 | 20 |
| 2026-04-30 | €52.22 | €52.22 | €52.03 | €52.07 | 0 |
| 2026-04-29 | €50.52 | €52.58 | €50.52 | €52.58 | 100 |
| 2026-04-28 | €49.20 | €49.93 | €49.10 | €49.93 | 0 |
| 2026-04-27 | €49.03 | €49.33 | €48.90 | €49.33 | 0 |
| 2026-04-24 | €48.44 | €49.23 | €48.44 | €49.23 | 5 |
| 2026-04-23 | €47.90 | €48.85 | €47.75 | €48.85 | 0 |
| 2026-04-22 | €47.69 | €48.09 | €47.69 | €48.09 | 19 |
| 2026-04-21 | €48.67 | €48.74 | €47.94 | €47.94 | 50 |
| 2026-04-20 | €48.59 | €48.74 | €48.35 | €48.66 | 0 |
| 2026-04-17 | €48.54 | €48.68 | €48.26 | €48.54 | 93 |
| 2026-04-16 | €47.99 | €48.19 | €47.88 | €48.19 | 8 |
| 2026-04-15 | €49.06 | €49.17 | €48.13 | €48.13 | 0 |
| 2026-04-14 | €49.17 | €49.33 | €48.63 | €49.33 | 0 |
| 2026-04-13 | €50.48 | €50.48 | €49.14 | €49.14 | 0 |
| 2026-04-10 | €50.55 | €50.55 | €50.34 | €50.39 | 0 |
| 2026-04-09 | €50.39 | €50.39 | €49.83 | €50.16 | 0 |
| 2026-04-08 | €50.05 | €50.05 | €49.13 | €49.71 | 0 |
| 2026-04-07 | €50.28 | €50.42 | €49.87 | €49.87 | 0 |
| 2026-04-02 | €49.49 | €49.83 | €49.31 | €49.58 | 0 |
| 2026-04-01 | €49.76 | €49.88 | €49.31 | €49.31 | 0 |
| 2026-03-31 | €50.64 | €50.85 | €49.65 | €49.65 | 0 |
| 2026-03-30 | €50.85 | €50.85 | €50.85 | €50.85 | 0 |
| 2026-03-27 | €50.11 | €50.85 | €49.97 | €50.85 | 0 |
| 2026-03-26 | €49.72 | €50.62 | €49.71 | €50.51 | 0 |
| 2026-03-25 | €49.11 | €49.25 | €48.87 | €49.24 | 10 |
| 2026-03-24 | €49.15 | €49.83 | €49.13 | €49.83 | 0 |
| 2026-03-23 | €48.80 | €49.13 | €48.74 | €48.94 | 0 |
| 2026-03-20 | €48.96 | €49.16 | €48.81 | €48.93 | 0 |
| 2026-03-19 | €49.42 | €49.42 | €48.96 | €48.96 | 4 |
| 2026-03-18 | €50.27 | €50.73 | €49.36 | €49.36 | 0 |
| 2026-03-17 | €49.99 | €50.87 | €49.75 | €50.87 | 12 |
| 2026-03-16 | €49.01 | €49.56 | €48.15 | €49.21 | 19 |
| 2026-03-13 | €47.45 | €47.76 | €47.42 | €47.76 | 2 |
| 2026-03-12 | €47.90 | €47.97 | €47.72 | €47.72 | 0 |
| 2026-03-11 | €49.01 | €49.01 | €47.21 | €47.94 | 20 |
| 2026-03-10 | €50.03 | €50.10 | €49.12 | €49.12 | 0 |
| 2026-03-09 | €50.12 | €50.37 | €50.07 | €50.37 | 0 |
| 2026-03-06 | €49.83 | €50.49 | €49.83 | €49.97 | 12 |
| 2026-03-05 | €50.73 | €50.73 | €50.17 | €50.49 | 0 |
| 2026-03-04 | €50.58 | €50.58 | €50.16 | €50.16 | 0 |
| 2026-03-03 | €51.70 | €51.96 | €50.90 | €50.90 | 0 |
| 2026-03-02 | €52.54 | €52.54 | €51.88 | €51.88 | 0 |
| 2026-02-27 | €50.83 | €51.64 | €50.83 | €51.64 | 0 |
| 2026-02-26 | €50.95 | €51.15 | €50.83 | €50.83 | 0 |
| 2026-02-25 | €51.82 | €51.89 | €50.88 | €50.88 | 0 |
| 2026-02-24 | €51.16 | €51.59 | €51.16 | €51.59 | 0 |
| 2026-02-23 | €49.82 | €51.14 | €49.63 | €51.14 | 0 |
| 2026-02-20 | €50.24 | €50.24 | €49.75 | €50.10 | 4 |
| 2026-02-19 | €50.65 | €51.26 | €49.45 | €49.45 | 0 |
| 2026-02-18 | €50.70 | €50.70 | €50.48 | €50.48 | 0 |
| 2026-02-17 | €52.81 | €53.04 | €50.56 | €50.56 | 20 |
| 2026-02-16 | €52.69 | €52.91 | €52.65 | €52.77 | 33 |
| 2026-02-13 | €52.19 | €52.46 | €52.14 | €52.46 | 0 |
| 2026-02-12 | €51.74 | €52.57 | €51.13 | €52.57 | 0 |
| 2026-02-11 | €51.14 | €51.88 | €50.85 | €51.88 | 0 |
| 2026-02-10 | €50.91 | €51.23 | €49.57 | €51.23 | 0 |
| 2026-02-09 | €50.62 | €50.62 | €49.76 | €49.76 | 0 |
| 2026-02-06 | €51.29 | €51.29 | €50.84 | €50.84 | 100 |
| 2026-02-05 | €50.25 | €51.24 | €50.20 | €50.46 | 413 |
| 2026-02-04 | €48.30 | €50.33 | €48.15 | €50.17 | 103 |
| 2026-02-03 | €49.66 | €50.59 | €49.60 | €50.39 | 0 |
| 2026-02-02 | €49.70 | €49.85 | €49.53 | €49.76 | 21 |
| 2026-01-30 | €47.83 | €48.88 | €47.83 | €48.88 | 0 |
| 2026-01-29 | €48.17 | €48.64 | €48.17 | €48.64 | 200 |
| 2026-01-28 | €49.13 | €49.34 | €49.13 | €49.28 | 0 |
| 2026-01-27 | €49.23 | €49.24 | €48.73 | €49.24 | 35 |
| 2026-01-26 | €49.27 | €49.36 | €49.03 | €49.03 | 0 |
| 2026-01-23 | €49.15 | €49.15 | €49.08 | €49.15 | 0 |
| 2026-01-22 | €49.15 | €49.37 | €48.89 | €49.37 | 0 |
| 2026-01-21 | €49.28 | €49.47 | €48.99 | €48.99 | 0 |
| 2026-01-20 | €48.78 | €49.11 | €48.56 | €49.11 | 0 |
| 2026-01-19 | €49.24 | €49.24 | €48.78 | €48.78 | 0 |
| 2026-01-16 | €49.63 | €49.63 | €49.24 | €49.31 | 8 |
| 2026-01-15 | €49.79 | €49.79 | €49.15 | €49.36 | 55 |
| 2026-01-14 | €48.13 | €48.84 | €47.88 | €48.84 | 0 |
| 2026-01-13 | €47.12 | €47.72 | €47.07 | €47.72 | 0 |
| 2026-01-12 | €47.30 | €47.30 | €47.08 | €47.08 | 0 |
| 2026-01-09 | €46.22 | €46.53 | €46.08 | €46.53 | 219 |
| 2026-01-08 | €44.80 | €45.42 | €44.01 | €45.42 | 70 |
| 2026-01-07 | €45.19 | €45.25 | €44.42 | €44.42 | 0 |
| 2026-01-06 | €45.80 | €45.83 | €45.25 | €45.25 | 100 |
| 2026-01-05 | €46.24 | €46.24 | €45.62 | €45.62 | 44 |
| 2026-01-02 | €46.29 | €46.29 | €45.83 | €45.83 | 60 |
| 2025-12-30 | €45.83 | €45.83 | €45.83 | €45.83 | 0 |
| 2025-12-29 | €45.83 | €45.83 | €45.83 | €45.83 | 0 |
| 2025-12-23 | €46.21 | €46.23 | €45.83 | €45.83 | 0 |
| 2025-12-22 | €46.54 | €46.54 | €46.03 | €46.53 | 100 |
| 2025-12-19 | €46.78 | €46.97 | €46.40 | €46.97 | 0 |
| 2025-12-18 | €45.78 | €46.46 | €45.78 | €46.46 | 0 |
| 2025-12-17 | €46.15 | €46.35 | €45.96 | €45.96 | 0 |
| 2025-12-16 | €46.49 | €46.49 | €46.12 | €46.12 | 4 |
| 2025-12-15 | €46.80 | €46.80 | €45.93 | €46.26 | 165 |
| 2025-12-12 | €45.95 | €46.54 | €45.94 | €46.54 | 0 |
| 2025-12-11 | €46.16 | €46.48 | €46.11 | €46.19 | 430 |
| 2025-12-10 | €46.60 | €46.67 | €45.79 | €45.79 | 0 |
| 2025-12-09 | €47.17 | €47.31 | €46.67 | €46.67 | 0 |
| 2025-12-08 | €47.10 | €47.42 | €46.95 | €47.42 | 0 |
| 2025-12-05 | €47.86 | €48.33 | €47.78 | €48.33 | 75 |
| 2025-12-04 | €48.00 | €48.15 | €47.76 | €47.76 | 250 |
| 2025-12-03 | €48.20 | €48.24 | €48.11 | €48.15 | 0 |
| 2025-12-02 | €48.74 | €48.74 | €48.04 | €48.04 | 0 |
| 2025-12-01 | €49.78 | €49.78 | €48.48 | €48.48 | 0 |
| 2025-11-28 | €49.29 | €49.62 | €49.24 | €49.62 | 0 |
| 2025-11-27 | €49.31 | €49.37 | €49.22 | €49.22 | 0 |
| 2025-11-26 | €48.77 | €49.13 | €48.77 | €49.04 | 0 |
| 2025-11-25 | €48.76 | €48.83 | €48.34 | €48.83 | 0 |
| 2025-11-24 | €49.49 | €49.49 | €49.26 | €49.26 | 0 |
| 2025-11-21 | €48.29 | €48.94 | €48.29 | €48.94 | 0 |
| 2025-11-20 | €48.61 | €48.61 | €48.34 | €48.34 | 0 |
| 2025-11-19 | €48.13 | €48.19 | €47.95 | €48.12 | 0 |
| 2025-11-18 | €48.13 | €48.13 | €47.83 | €48.03 | 0 |
| 2025-11-17 | €49.29 | €49.29 | €48.31 | €48.31 | 21 |
| 2025-11-14 | €49.17 | €49.33 | €48.88 | €48.88 | 0 |
| 2025-11-13 | €49.33 | €49.33 | €49.01 | €49.21 | 0 |
| 2025-11-12 | €49.31 | €49.45 | €49.28 | €49.45 | 0 |
| 2025-11-11 | €48.78 | €49.10 | €48.68 | €49.10 | 0 |
| 2025-11-10 | €49.44 | €49.44 | €48.88 | €48.88 | 188 |
| 2025-11-07 | €48.78 | €49.69 | €48.63 | €49.69 | 0 |
| 2025-11-06 | €48.70 | €48.89 | €48.61 | €48.89 | 0 |
| 2025-11-05 | €49.27 | €49.27 | €48.46 | €48.46 | 0 |
| 2025-11-04 | €49.26 | €49.57 | €48.86 | €48.86 | 0 |
| 2025-11-03 | €49.92 | €50.13 | €49.56 | €49.62 | 300 |
| 2025-10-31 | €49.87 | €50.15 | €49.37 | €50.15 | 0 |
| 2025-10-30 | €49.92 | €50.89 | €49.83 | €50.60 | 0 |
| 2025-10-29 | €48.78 | €49.90 | €48.78 | €49.74 | 0 |
| 2025-10-28 | €52.90 | €53.19 | €52.63 | €53.19 | 0 |
| 2025-10-27 | €52.35 | €52.46 | €52.07 | €52.46 | 0 |
| 2025-10-24 | €52.62 | €52.68 | €52.31 | €52.31 | 0 |
| 2025-10-23 | €53.46 | €53.63 | €52.88 | €52.88 | 0 |
| 2025-10-22 | €53.31 | €53.65 | €53.08 | €53.65 | 185 |
| 2025-10-21 | €54.06 | €54.23 | €53.46 | €53.46 | 0 |
| 2025-10-20 | €53.58 | €53.90 | €53.51 | €53.90 | 0 |
| 2025-10-17 | €53.09 | €53.49 | €52.99 | €53.49 | 0 |
| 2025-10-16 | €53.57 | €53.57 | €53.04 | €53.44 | 190 |
| 2025-10-15 | €53.64 | €53.64 | €52.92 | €52.92 | 68 |
| 2025-10-14 | €53.06 | €53.06 | €52.81 | €52.86 | 0 |
| 2025-10-13 | €52.90 | €53.10 | €52.43 | €52.43 | 0 |
| 2025-10-10 | €52.82 | €53.12 | €52.81 | €53.12 | 188 |
| 2025-10-09 | €52.99 | €53.25 | €52.85 | €53.25 | 0 |