Mondelez

MDLZ
🏛️ germany →
52.76
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 58.45 59.05 58.43 58.45 0.0M
2021-12-29 58.49 58.74 58.16 58.51 0.0M
2021-12-28 57.69 58.36 57.69 58.20 0.0M
2021-12-27 57.17 57.71 57.13 57.60 0.0M
2021-12-23 57.34 57.68 57.19 57.40 0.0M
2021-12-22 57.18 57.68 56.70 57.27 0.0M
2021-12-21 57.64 58.00 57.08 57.29 0.0M
2021-12-20 57.05 58.49 55.26 57.27 0.0M
2021-12-17 58.09 58.24 57.52 57.85 0.0M
2021-12-16 57.60 58.17 57.17 58.17 0.0M
2021-12-15 56.43 57.17 56.15 57.17 0.0M
2021-12-14 55.88 56.27 55.60 56.27 0.0M
2021-12-13 55.45 56.24 55.01 56.24 0.0M
2021-12-10 54.19 55.11 53.71 55.11 0.0M
2021-12-09 53.90 53.90 53.57 53.75 0.0M
2021-12-08 54.37 54.61 53.10 53.61 0.0M
2021-12-07 54.74 55.11 54.55 54.55 0.0M
2021-12-06 53.57 54.58 52.60 54.32 0.0M
2021-12-03 52.60 53.32 52.44 53.07 0.0M
2021-12-02 52.36 52.80 51.95 52.65 0.0M
2021-12-01 52.62 52.97 52.11 52.34 0.0M
2021-11-30 52.93 53.21 51.91 51.97 0.0M
2021-11-29 53.68 53.86 53.34 53.85 0.0M
2021-11-26 54.28 54.50 52.53 53.24 0.0M
2021-11-25 54.51 54.85 54.41 54.59 0.0M
2021-11-24 54.46 54.78 54.46 54.72 0.0M
2021-11-23 53.94 54.62 53.82 54.49 0.0M
2021-11-22 53.99 54.49 53.37 54.13 0.0M
2021-11-19 54.94 55.30 53.91 54.09 0.0M
2021-11-18 55.03 55.03 54.40 54.92 0.0M
2021-11-17 55.38 55.38 54.87 54.93 0.0M
2021-11-16 55.12 55.75 55.12 55.40 0.0M
2021-11-15 54.90 55.24 54.65 55.15 0.0M
2021-11-12 54.74 55.10 54.49 54.86 0.0M
2021-11-11 54.80 54.92 54.47 54.47 0.0M
2021-11-10 53.63 54.77 53.60 54.64 0.0M
2021-11-09 53.13 53.74 53.13 53.68 0.0M
2021-11-08 54.54 55.11 52.68 53.36 0.0M
2021-11-05 53.59 54.30 53.59 54.19 0.0M
2021-11-04 53.67 54.03 53.41 53.58 0.0M
2021-11-03 54.11 54.58 52.59 53.85 0.0M
2021-11-02 52.53 55.45 52.18 53.91 0.0M
2021-11-01 52.75 53.00 52.49 52.59 0.0M
2021-10-29 52.22 52.75 52.22 52.63 0.0M
2021-10-28 52.25 52.25 51.88 52.08 0.0M
2021-10-27 52.38 52.69 52.02 52.17 0.0M
2021-10-26 51.96 52.62 51.96 52.61 0.0M
2021-10-25 52.06 52.25 51.84 52.01 0.0M
2021-10-22 51.70 52.02 51.25 51.99 0.0M
2021-10-21 51.74 52.00 51.42 51.69 0.0M
2021-10-20 51.57 51.91 51.51 51.84 0.0M
2021-10-19 51.37 51.69 51.00 51.08 0.0M
2021-10-18 52.40 52.40 51.22 51.56 0.0M
2021-10-15 52.44 52.58 51.64 51.75 0.0M
2021-10-14 52.01 52.40 51.12 52.22 0.0M
2021-10-13 51.50 52.08 51.10 51.85 0.0M
2021-10-12 51.14 51.86 51.14 51.86 0.0M
2021-10-11 51.59 51.59 51.19 51.50 0.0M
2021-10-08 52.04 52.04 51.44 51.66 0.0M
2021-10-07 52.12 52.33 51.94 52.03 0.0M
2021-10-06 50.55 52.00 50.40 52.00 0.0M
2021-10-05 49.96 50.86 49.96 50.82 0.0M
2021-10-04 50.24 50.38 49.67 49.96 0.0M
2021-10-01 50.20 50.46 49.76 50.19 0.0M
2021-09-30 51.06 51.47 50.56 50.71 0.0M
2021-09-29 50.29 51.06 49.96 51.00 0.0M
2021-09-28 51.08 51.08 49.84 50.22 0.0M
2021-09-27 52.07 52.08 51.00 51.00 0.0M
2021-09-24 51.78 51.80 51.43 51.43 0.0M
2021-09-23 52.00 52.09 51.77 51.90 0.0M
2021-09-22 51.46 51.82 51.46 51.82 0.0M
2021-09-21 52.03 52.06 51.63 51.68 0.0M
2021-09-20 51.54 52.00 51.24 51.48 0.0M
2021-09-17 51.55 52.00 51.17 52.00 0.0M
2021-09-16 51.34 51.71 51.10 51.62 0.0M
2021-09-15 51.24 51.36 50.88 51.36 0.0M
2021-09-14 51.62 51.65 51.00 51.07 0.0M
2021-09-13 51.29 51.98 51.29 51.41 0.0M
2021-09-10 51.25 51.71 50.81 51.06 0.0M
2021-09-09 51.19 51.58 51.19 51.37 0.0M
2021-09-08 50.64 51.41 50.42 51.40 0.0M
2021-09-07 51.86 52.16 50.91 50.95 0.0M
2021-09-06 52.13 52.16 51.84 52.13 0.0M
2021-09-03 52.32 52.34 51.37 51.97 0.0M
2021-09-02 52.75 52.86 51.92 52.05 0.0M
2021-09-01 52.90 52.90 52.39 52.65 0.0M
2021-08-31 52.81 52.81 52.40 52.45 0.0M
2021-08-30 52.30 52.69 52.30 52.65 0.0M
2021-08-27 52.26 52.61 52.14 52.45 0.0M
2021-08-26 52.41 52.69 52.21 52.30 0.0M
2021-08-25 52.96 53.12 52.54 52.68 0.0M
2021-08-24 53.72 53.97 52.86 52.98 0.0M
2021-08-23 54.19 54.51 53.85 53.85 0.0M
2021-08-20 54.25 54.49 54.25 54.31 0.0M
2021-08-19 53.53 54.30 53.34 54.25 0.0M
2021-08-18 54.87 54.87 53.70 53.70 0.0M
2021-08-17 54.08 54.46 53.90 54.46 0.0M
2021-08-16 53.47 54.19 53.47 53.98 0.0M
2021-08-13 53.33 53.62 53.03 53.62 0.0M
2021-08-12 53.24 53.24 53.13 53.13 0.0M
2021-08-11 52.95 53.38 52.89 53.30 0.0M
2021-08-10 52.67 53.10 52.67 53.01 0.0M
2021-08-09 52.30 52.97 52.30 52.97 0.0M
2021-08-06 52.42 52.68 52.17 52.68 0.0M
2021-08-05 52.06 52.43 52.03 52.15 0.0M
2021-08-04 53.23 53.50 52.01 52.01 0.0M
2021-08-03 53.47 53.71 53.37 53.48 0.0M
2021-08-02 53.61 53.66 53.20 53.46 0.0M
2021-07-30 53.30 53.59 52.87 53.59 0.0M
2021-07-29 53.40 53.75 53.02 53.32 0.0M
2021-07-28 54.07 55.49 53.54 53.54 0.0M
2021-07-27 54.98 55.47 54.68 55.00 0.0M
2021-07-26 55.01 55.09 54.59 55.02 0.0M
2021-07-23 54.19 55.06 54.00 55.06 0.0M
2021-07-22 54.16 54.34 53.78 54.30 0.0M
2021-07-21 54.75 55.09 54.30 54.33 0.0M
2021-07-20 54.23 55.30 54.23 54.78 0.0M
2021-07-19 54.38 54.69 53.77 54.10 0.0M
2021-07-16 54.21 54.51 54.21 54.40 0.0M
2021-07-15 53.39 54.39 53.37 54.37 0.0M
2021-07-14 53.51 53.68 53.23 53.67 0.0M
2021-07-13 53.18 53.67 52.89 53.52 0.0M
2021-07-12 53.14 53.14 52.84 53.04 0.0M
2021-07-09 53.17 53.40 52.95 53.33 0.0M
2021-07-08 53.40 53.47 52.39 53.23 0.0M
2021-07-07 52.35 53.60 52.35 53.38 0.0M
2021-07-06 52.78 53.02 52.34 52.70 0.0M
2021-07-05 52.60 52.92 52.60 52.92 0.0M
2021-07-02 52.66 52.96 52.53 52.89 0.0M
2021-07-01 52.94 52.97 52.52 52.85 0.0M
2021-06-30 52.55 52.70 52.29 52.70 0.0M
2021-06-29 52.66 52.99 52.18 52.43 0.0M
2021-06-28 52.89 53.19 52.89 52.97 0.0M
2021-06-25 52.44 52.80 52.19 52.80 0.0M
2021-06-24 52.22 52.56 52.00 52.47 0.0M
2021-06-23 52.92 52.92 52.29 52.32 0.0M
2021-06-22 52.64 52.89 52.45 52.68 0.0M
2021-06-21 52.29 52.56 51.60 52.40 0.0M
2021-06-18 53.01 53.57 52.44 52.49 0.0M
2021-06-17 52.00 53.10 52.00 53.04 0.0M
2021-06-16 52.31 52.66 52.27 52.32 0.0M
2021-06-15 52.79 52.80 52.42 52.47 0.0M
2021-06-14 52.85 52.95 52.25 52.68 0.0M
2021-06-11 52.36 52.61 52.09 52.61 0.0M
2021-06-10 52.16 52.46 51.90 52.12 0.0M
2021-06-09 52.08 52.12 51.62 52.10 0.0M
2021-06-08 52.36 52.40 51.89 51.98 0.0M
2021-06-07 52.73 52.76 52.00 52.21 0.0M
2021-06-04 52.78 52.85 52.36 52.66 0.0M
2021-06-03 52.29 52.55 52.01 52.25 0.0M
2021-06-02 51.76 52.59 51.76 52.14 0.0M
2021-06-01 52.08 52.53 51.68 51.68 0.0M
2021-05-31 52.53 52.53 52.01 52.36 0.0M
2021-05-28 52.31 52.41 52.04 52.16 0.0M
2021-05-27 52.25 52.36 52.00 52.02 0.0M
2021-05-26 52.19 52.38 52.00 52.18 0.0M
2021-05-25 52.31 52.31 51.64 52.04 0.0M
2021-05-24 52.24 52.38 52.13 52.32 0.0M
2021-05-21 51.58 52.14 51.48 52.14 0.0M
2021-05-20 50.97 51.80 50.77 51.80 0.0M
2021-05-19 50.85 50.98 50.68 50.88 0.0M
2021-05-18 51.35 51.35 50.89 51.08 0.0M
2021-05-17 51.43 51.64 51.12 51.49 0.0M
2021-05-14 52.01 52.01 51.43 51.63 0.0M
2021-05-13 50.61 51.80 50.56 51.76 0.0M
2021-05-12 50.72 51.29 50.01 50.96 0.0M
2021-05-11 51.16 51.24 50.74 50.97 0.0M
2021-05-10 50.90 51.48 50.81 51.25 0.0M
2021-05-07 51.32 51.40 50.61 50.94 0.0M
2021-05-06 51.03 51.39 50.71 50.97 0.0M
2021-05-05 50.53 51.00 50.23 50.98 0.0M
2021-05-04 51.00 51.27 50.45 50.45 0.0M
2021-05-03 50.40 51.18 50.38 51.18 0.0M
2021-04-30 50.05 50.68 49.94 50.68 0.0M
2021-04-29 50.20 50.80 50.00 50.39 0.0M
2021-04-28 50.18 51.11 50.10 50.36 0.0M
2021-04-27 48.90 48.90 48.50 48.72 0.0M
2021-04-26 49.30 49.57 48.69 48.69 0.0M
2021-04-23 49.37 49.64 49.24 49.35 0.0M
2021-04-22 49.33 49.73 49.28 49.73 0.0M
2021-04-21 49.30 49.46 49.16 49.43 0.0M
2021-04-20 48.57 49.30 48.42 49.06 0.0M
2021-04-19 49.00 49.10 48.61 49.10 0.0M
2021-04-16 48.93 49.18 48.85 49.15 0.0M
2021-04-15 48.96 49.27 48.96 49.07 0.0M
2021-04-14 49.18 49.20 48.39 48.63 0.0M
2021-04-13 49.43 49.43 48.74 49.05 0.0M
2021-04-12 49.51 49.51 49.22 49.34 0.0M
2021-04-09 49.46 49.78 49.03 49.25 0.0M
2021-04-08 50.00 50.00 49.47 49.47 0.0M
2021-04-07 49.94 49.94 49.56 49.87 0.0M
2021-04-06 50.13 50.13 49.44 49.97 0.0M
2021-04-01 49.78 50.02 49.40 49.63 0.0M
2021-03-31 50.21 50.41 49.99 50.09 0.0M
2021-03-30 51.50 51.55 50.20 50.22 0.0M
2021-03-29 50.54 51.16 50.32 51.15 0.0M
2021-03-26 49.80 50.57 49.42 50.57 0.0M
2021-03-25 49.31 49.80 48.97 49.80 0.0M
2021-03-24 49.76 49.80 49.01 49.08 0.0M
2021-03-23 49.21 49.68 49.09 49.68 0.0M
2021-03-22 48.32 49.49 48.28 49.49 0.0M
2021-03-19 48.80 49.00 48.49 48.49 0.0M
2021-03-18 48.61 48.83 48.16 48.52 0.0M
2021-03-17 48.74 48.78 48.15 48.59 0.0M
2021-03-16 48.00 48.84 47.65 48.84 0.0M
2021-03-15 48.00 48.27 47.40 47.67 0.0M
2021-03-12 47.24 47.60 47.02 47.47 0.0M
2021-03-11 47.21 47.73 46.80 47.14 0.0M
2021-03-10 46.92 47.34 46.40 47.28 0.0M
2021-03-09 46.80 47.12 46.38 46.82 0.0M
2021-03-08 47.00 47.20 46.57 46.84 0.0M
2021-03-05 45.06 46.52 45.02 46.41 0.0M
2021-03-04 44.17 45.56 43.86 45.19 0.0M
2021-03-03 44.70 45.10 43.83 43.83 0.0M
2021-03-02 44.51 45.00 44.09 44.82 0.0M
2021-03-01 44.50 45.03 44.44 44.57 0.0M
2021-02-26 44.19 44.72 44.10 44.26 0.0M
2021-02-25 44.84 44.84 44.27 44.29 0.0M
2021-02-24 45.07 45.27 44.75 44.89 0.0M
2021-02-23 44.64 45.44 44.04 45.24 0.0M
2021-02-22 44.80 44.80 44.37 44.56 0.0M
2021-02-19 46.43 46.48 44.74 44.90 0.0M
2021-02-18 45.66 46.51 45.30 46.51 0.0M
2021-02-17 45.57 45.78 45.31 45.61 0.0M
2021-02-16 45.40 45.73 45.11 45.11 0.0M
2021-02-15 45.35 45.57 45.20 45.45 0.0M
2021-02-12 45.98 46.13 45.45 45.64 0.0M
2021-02-11 45.72 45.85 45.40 45.61 0.0M
2021-02-10 45.91 46.00 45.38 45.46 0.0M
2021-02-09 46.47 46.47 45.90 45.90 0.0M
2021-02-08 46.73 46.99 46.36 46.47 0.0M
2021-02-05 46.80 47.04 46.60 46.90 0.0M
2021-02-04 45.97 47.03 45.97 47.03 0.0M
2021-02-03 46.81 46.84 45.97 46.17 0.0M
2021-02-02 46.20 47.20 45.95 47.20 0.0M
2021-02-01 45.96 46.23 45.67 46.00 0.0M
2021-01-29 46.40 47.40 45.43 45.88 0.0M
2021-01-28 46.44 47.48 46.15 47.10 0.0M
2021-01-27 47.09 47.95 46.67 46.67 0.0M
2021-01-26 47.07 47.48 46.52 47.45 0.0M
2021-01-25 46.50 46.96 46.00 46.86 0.0M
2021-01-22 46.10 46.53 45.84 46.44 0.0M
2021-01-21 47.24 47.34 46.16 46.30 0.0M
2021-01-20 46.92 47.45 46.88 47.24 0.0M
2021-01-19 47.40 47.40 46.97 46.97 0.0M
2021-01-18 47.27 47.56 47.26 47.49 0.0M
2021-01-15 47.14 47.37 46.94 47.37 0.0M
2021-01-14 47.20 47.48 47.06 47.25 0.0M
2021-01-13 47.04 47.52 46.23 47.18 0.0M
2021-01-12 46.84 47.22 46.75 46.89 0.0M
2021-01-11 47.59 47.80 46.96 47.10 0.0M
2021-01-08 47.47 47.47 46.88 47.14 0.0M
2021-01-07 47.16 47.53 46.30 47.18 0.0M
2021-01-06 47.24 47.28 46.37 47.10 0.0M
2021-01-05 47.38 47.38 46.70 47.21 0.0M
2021-01-04 47.80 47.92 46.92 47.38 0.0M