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
2022-12-30 62.48 62.92 62.48 62.60 0.0M
2022-12-29 62.82 62.87 62.41 62.80 0.0M
2022-12-28 63.70 63.73 63.01 63.10 0.0M
2022-12-27 63.11 63.64 62.84 63.34 0.0M
2022-12-23 63.03 63.31 62.81 63.26 0.0M
2022-12-22 63.09 63.10 62.38 62.83 0.0M
2022-12-21 62.36 63.29 62.21 63.16 0.0M
2022-12-20 61.49 62.46 61.48 61.98 0.0M
2022-12-19 62.48 62.63 61.75 61.75 0.0M
2022-12-16 62.19 63.50 61.50 62.16 0.0M
2022-12-15 63.21 63.21 62.11 62.28 0.0M
2022-12-14 63.52 63.84 62.81 62.81 0.0M
2022-12-13 64.04 64.47 63.30 63.55 0.0M
2022-12-12 63.57 64.00 63.41 63.85 0.0M
2022-12-09 63.90 64.26 63.61 63.76 0.0M
2022-12-08 64.69 64.90 63.81 63.86 0.0M
2022-12-07 64.53 65.19 63.78 64.47 0.0M
2022-12-06 64.41 64.41 63.84 64.20 0.0M
2022-12-05 64.73 64.84 63.75 64.02 0.0M
2022-12-02 64.44 64.82 64.23 64.79 0.0M
2022-12-01 64.48 65.00 64.10 64.66 0.0M
2022-11-30 63.91 64.80 63.30 64.80 0.0M
2022-11-29 63.91 64.19 63.37 63.92 0.0M
2022-11-28 64.51 64.53 63.23 64.20 0.0M
2022-11-25 64.00 65.00 63.96 64.26 0.0M
2022-11-24 63.91 65.16 63.01 63.01 0.0M
2022-11-23 64.35 65.00 63.84 64.00 0.0M
2022-11-22 64.35 64.51 63.50 64.09 0.0M
2022-11-21 63.03 64.31 63.01 64.29 0.0M
2022-11-18 62.06 62.79 62.06 62.77 0.0M
2022-11-17 62.56 62.85 62.00 62.06 0.0M
2022-11-16 62.51 63.03 61.79 62.45 0.0M
2022-11-15 62.01 62.52 61.49 62.25 0.0M
2022-11-14 62.50 63.27 62.10 62.10 0.0M
2022-11-11 63.78 64.40 61.95 62.52 0.0M
2022-11-10 63.33 64.50 62.54 63.80 0.0M
2022-11-09 63.57 63.99 62.80 63.46 0.0M
2022-11-08 64.54 64.62 62.76 62.76 0.0M
2022-11-07 64.80 64.80 63.39 64.10 0.0M
2022-11-04 63.39 63.85 62.75 63.61 0.0M
2022-11-03 63.78 64.26 63.49 63.50 0.0M
2022-11-02 65.20 65.55 62.79 63.80 0.0M
2022-11-01 62.28 67.14 61.99 64.32 0.0M
2022-10-31 62.13 62.71 61.25 62.30 0.0M
2022-10-28 60.52 61.94 60.29 61.94 0.0M
2022-10-27 59.86 61.00 59.74 60.70 0.0M
2022-10-26 59.52 60.28 59.06 59.40 0.0M
2022-10-25 59.37 59.99 58.85 59.52 0.0M
2022-10-24 58.35 59.47 57.83 59.47 0.0M
2022-10-21 58.35 58.41 57.70 58.27 0.0M
2022-10-20 58.89 59.31 58.18 58.18 0.0M
2022-10-19 59.33 59.90 58.82 59.05 0.0M
2022-10-18 58.87 59.47 58.65 59.17 0.0M
2022-10-17 58.82 59.12 58.36 58.36 0.0M
2022-10-14 59.07 59.65 58.61 58.61 0.0M
2022-10-13 58.73 59.34 57.84 59.24 0.0M
2022-10-12 58.28 59.31 57.96 58.77 0.0M
2022-10-11 57.09 58.13 56.87 58.04 0.0M
2022-10-10 57.16 57.50 56.10 57.40 0.0M
2022-10-07 56.97 57.99 56.72 56.75 0.0M
2022-10-06 58.03 58.59 57.23 57.24 0.0M
2022-10-05 57.65 58.13 57.48 57.96 0.0M
2022-10-04 57.88 57.96 57.00 57.48 0.0M
2022-10-03 56.08 57.17 55.79 57.17 0.0M
2022-09-30 57.51 58.51 55.84 55.84 0.0M
2022-09-29 59.37 59.69 57.55 57.81 0.0M
2022-09-28 59.86 60.46 59.61 59.61 0.0M
2022-09-27 61.13 61.26 59.80 59.94 0.0M
2022-09-26 61.00 61.19 60.58 60.91 0.0M
2022-09-23 61.06 61.18 60.35 60.35 0.0M
2022-09-22 60.87 61.28 60.50 60.83 0.0M
2022-09-21 60.53 61.73 59.99 60.97 0.0M
2022-09-20 61.00 62.00 59.46 59.64 0.0M
2022-09-19 60.41 60.49 60.00 60.19 0.0M
2022-09-16 59.53 60.15 59.13 60.08 0.0M
2022-09-15 60.59 61.00 59.60 59.71 0.0M
2022-09-14 60.11 60.52 60.10 60.35 0.0M
2022-09-13 61.30 61.35 59.95 60.10 0.0M
2022-09-12 60.71 61.58 60.27 61.19 0.0M
2022-09-09 60.54 61.33 60.42 61.33 0.0M
2022-09-08 61.37 61.67 60.66 60.69 0.0M
2022-09-07 60.32 61.21 60.32 61.21 0.0M
2022-09-06 61.47 61.55 60.44 60.47 0.0M
2022-09-05 61.31 61.67 61.13 61.46 0.0M
2022-09-02 62.00 62.33 61.00 61.24 0.0M
2022-09-01 61.77 62.36 61.16 62.36 0.0M
2022-08-31 61.77 62.36 61.60 62.30 0.0M
2022-08-30 62.72 62.79 61.74 61.92 0.0M
2022-08-29 62.88 63.20 61.73 62.44 0.0M
2022-08-26 64.69 64.69 63.00 63.00 0.0M
2022-08-25 65.17 65.44 64.49 64.49 0.0M
2022-08-24 63.73 64.78 63.73 64.53 0.0M
2022-08-23 65.00 65.24 63.97 64.11 0.0M
2022-08-22 65.12 65.31 64.62 64.87 0.0M
2022-08-19 64.75 65.21 64.33 65.12 0.0M
2022-08-18 64.49 64.75 64.19 64.75 0.0M
2022-08-17 65.05 65.05 64.10 64.38 0.0M
2022-08-16 63.98 65.10 63.98 64.93 0.0M
2022-08-15 62.74 63.91 62.42 63.91 0.0M
2022-08-12 62.62 62.97 62.28 62.58 0.0M
2022-08-11 62.89 63.00 62.32 62.32 0.0M
2022-08-10 62.68 64.50 61.50 62.62 0.0M
2022-08-09 63.33 63.33 62.31 62.57 0.0M
2022-08-08 62.50 63.27 62.46 62.71 0.0M
2022-08-05 62.76 63.44 62.12 62.25 0.0M
2022-08-04 64.16 64.52 63.17 63.17 0.0M
2022-08-03 63.98 64.22 63.38 63.93 0.0M
2022-08-02 62.84 63.61 62.84 63.51 0.0M
2022-08-01 62.63 63.44 62.22 63.35 0.0M
2022-07-29 63.07 63.23 62.59 62.68 0.0M
2022-07-28 62.24 63.30 62.22 63.08 0.0M
2022-07-27 62.39 62.50 61.46 62.48 0.0M
2022-07-26 60.97 62.35 60.81 62.35 0.0M
2022-07-25 61.00 61.70 60.65 61.05 0.0M
2022-07-22 60.26 60.73 60.21 60.73 0.0M
2022-07-21 60.03 60.34 59.73 60.04 0.0M
2022-07-20 60.33 60.65 59.96 60.47 0.0M
2022-07-19 59.33 60.05 58.70 60.02 0.0M
2022-07-18 60.21 60.38 59.15 59.15 0.0M
2022-07-15 60.89 61.18 60.00 60.27 0.0M
2022-07-14 61.83 62.04 60.37 60.68 0.0M
2022-07-13 62.34 62.50 61.24 61.68 0.0M
2022-07-12 61.99 63.00 61.73 62.27 0.0M
2022-07-11 61.43 62.40 61.11 61.96 0.0M
2022-07-08 61.43 61.87 61.34 61.65 0.0M
2022-07-07 61.37 61.55 60.90 60.95 0.0M
2022-07-06 60.85 61.84 60.57 61.55 0.0M
2022-07-05 61.27 61.52 59.80 60.51 0.0M
2022-07-04 60.63 60.95 60.33 60.90 0.0M
2022-07-01 59.00 60.83 59.00 60.80 0.0M
2022-06-30 59.22 59.50 58.83 59.50 0.0M
2022-06-29 58.36 59.66 58.24 59.50 0.0M
2022-06-28 59.38 59.89 58.70 58.70 0.0M
2022-06-27 59.49 59.76 58.90 59.09 0.0M
2022-06-24 58.04 59.36 58.01 59.36 0.0M
2022-06-23 57.17 58.30 56.54 57.92 0.0M
2022-06-22 56.56 57.35 56.08 57.21 0.0M
2022-06-21 56.29 57.06 55.31 57.06 0.0M
2022-06-20 55.82 57.51 55.01 56.15 0.0M
2022-06-17 55.80 56.48 55.60 55.67 0.0M
2022-06-16 56.51 56.51 55.34 55.34 0.0M
2022-06-15 55.77 57.33 55.77 56.67 0.0M
2022-06-14 57.31 57.31 55.64 56.13 0.0M
2022-06-13 57.49 57.63 56.74 56.74 0.0M
2022-06-10 57.47 58.09 57.04 58.03 0.0M
2022-06-09 58.58 58.88 57.90 57.90 0.0M
2022-06-08 59.19 59.26 58.50 58.58 0.0M
2022-06-07 58.16 59.12 57.90 59.12 0.0M
2022-06-06 59.00 59.00 58.16 58.50 0.0M
2022-06-03 58.81 58.95 58.00 58.35 0.0M
2022-06-02 58.87 59.23 57.70 58.20 0.0M
2022-06-01 59.63 59.65 58.24 59.16 0.0M
2022-05-31 59.80 59.82 58.69 59.10 0.0M
2022-05-30 59.65 60.50 58.71 60.50 0.0M
2022-05-27 58.13 59.21 57.94 59.05 0.0M
2022-05-26 58.50 58.99 58.22 58.75 0.0M
2022-05-25 59.09 59.21 58.00 58.30 0.0M
2022-05-24 57.93 58.57 57.58 58.56 0.0M
2022-05-23 58.23 58.28 57.65 58.05 0.0M
2022-05-20 58.13 58.35 57.42 57.74 0.0M
2022-05-19 58.48 59.92 56.48 57.69 0.0M
2022-05-18 62.69 63.83 58.11 58.11 0.0M
2022-05-17 63.89 64.49 61.40 62.28 0.0M
2022-05-16 63.91 63.91 63.30 63.51 0.0M
2022-05-13 63.72 63.93 63.11 63.79 0.0M
2022-05-12 62.19 63.07 62.13 63.07 0.0M
2022-05-11 63.01 63.40 61.15 62.47 0.0M
2022-05-10 63.19 64.10 62.36 62.58 0.0M
2022-05-09 62.34 63.10 61.71 62.80 0.0M
2022-05-06 61.78 62.38 61.24 62.38 0.0M
2022-05-05 62.25 62.55 61.59 61.59 0.0M
2022-05-04 61.81 62.36 61.14 62.36 0.0M
2022-05-03 60.62 61.50 60.30 61.34 0.0M
2022-05-02 62.50 62.50 60.14 60.24 0.0M
2022-04-29 64.13 65.77 61.04 61.04 0.0M
2022-04-28 61.21 63.08 60.99 63.08 0.0M
2022-04-27 60.60 62.50 60.40 61.52 0.0M
2022-04-26 61.41 61.67 60.40 60.40 0.0M
2022-04-25 60.42 61.36 60.17 61.33 0.0M
2022-04-22 60.48 61.25 60.36 60.36 0.0M
2022-04-21 60.91 61.15 60.19 60.86 0.0M
2022-04-20 60.46 60.74 60.14 60.69 0.0M
2022-04-19 59.28 60.50 58.73 60.47 0.0M
2022-04-14 58.38 59.44 58.28 59.05 0.0M
2022-04-13 59.40 59.40 58.39 58.78 0.0M
2022-04-12 58.26 59.14 58.02 58.82 0.0M
2022-04-11 58.29 58.84 57.93 58.34 0.0M
2022-04-08 58.04 58.34 57.91 58.30 0.0M
2022-04-07 57.92 58.23 56.92 57.86 0.0M
2022-04-06 58.04 58.31 57.46 58.09 0.0M
2022-04-05 57.55 58.22 57.34 57.85 0.0M
2022-04-04 58.00 58.00 57.00 57.36 0.0M
2022-04-01 56.95 57.59 56.43 57.55 0.0M
2022-03-31 56.36 56.96 56.15 56.94 0.0M
2022-03-30 56.55 56.64 55.69 56.03 0.0M
2022-03-29 56.02 56.70 55.63 56.65 0.0M
2022-03-28 56.26 56.50 55.65 56.08 0.0M
2022-03-25 55.25 56.13 55.25 56.13 0.0M
2022-03-24 55.72 55.80 54.78 55.43 0.0M
2022-03-23 55.84 56.42 55.27 55.38 0.0M
2022-03-22 55.67 56.39 55.42 56.17 0.0M
2022-03-21 55.86 56.08 55.34 55.84 0.0M
2022-03-18 56.30 56.65 55.19 55.61 0.0M
2022-03-17 56.32 56.76 55.58 56.17 0.0M
2022-03-16 56.00 56.70 55.85 56.38 0.0M
2022-03-15 54.40 55.82 53.70 55.81 0.0M
2022-03-14 54.74 54.86 54.09 54.21 0.0M
2022-03-11 54.90 55.46 54.22 54.22 0.0M
2022-03-10 55.45 56.16 54.30 54.71 0.0M
2022-03-09 55.93 56.62 55.28 55.68 0.0M
2022-03-08 57.25 57.81 55.66 55.66 0.0M
2022-03-07 58.45 58.45 57.25 57.70 0.0M
2022-03-04 58.40 59.45 58.04 58.42 0.0M
2022-03-03 58.28 59.00 58.19 58.68 0.0M
2022-03-02 58.16 58.59 57.78 58.25 0.0M
2022-03-01 58.64 58.66 57.98 58.27 0.0M
2022-02-28 59.33 59.68 58.00 58.06 0.0M
2022-02-25 57.58 59.22 57.42 59.16 0.0M
2022-02-24 58.00 59.49 56.73 57.15 0.0M
2022-02-23 59.00 59.11 58.59 58.61 0.0M
2022-02-22 57.10 59.00 56.35 58.56 0.0M
2022-02-21 58.55 58.56 57.68 58.01 0.0M
2022-02-18 58.45 58.48 57.92 58.22 0.0M
2022-02-17 57.47 58.20 57.34 58.15 0.0M
2022-02-16 58.18 58.24 57.41 57.80 0.0M
2022-02-15 58.57 59.10 57.72 57.72 0.0M
2022-02-14 59.06 59.35 57.92 58.64 0.0M
2022-02-11 58.50 59.10 58.49 58.88 0.0M
2022-02-10 59.65 59.90 58.40 58.48 0.0M
2022-02-09 60.04 60.16 59.34 59.34 0.0M
2022-02-08 59.24 59.75 58.96 59.66 0.0M
2022-02-07 58.46 59.18 58.20 59.05 0.0M
2022-02-04 59.60 59.60 58.31 58.79 0.0M
2022-02-03 60.27 60.27 59.20 59.48 0.0M
2022-02-02 59.02 60.15 58.72 59.89 0.0M
2022-02-01 59.72 59.81 58.73 59.34 0.0M
2022-01-31 60.00 60.00 58.73 59.52 0.0M
2022-01-28 59.65 60.13 57.41 59.49 0.0M
2022-01-27 59.25 61.26 59.19 60.77 0.0M
2022-01-26 59.50 60.13 58.76 59.19 0.0M
2022-01-25 59.59 60.25 58.78 59.01 0.0M
2022-01-24 60.37 61.06 58.41 59.77 0.0M
2022-01-21 59.98 61.20 59.36 60.35 0.0M
2022-01-20 59.95 60.30 59.45 59.87 0.0M
2022-01-19 59.35 60.02 58.91 59.82 0.0M
2022-01-18 59.35 60.20 58.87 59.45 0.0M
2022-01-17 59.80 59.99 59.30 59.99 0.0M
2022-01-14 59.13 59.53 58.64 59.51 0.0M
2022-01-13 58.67 59.20 58.49 59.04 0.0M
2022-01-12 59.37 59.47 58.72 58.95 0.0M
2022-01-11 59.22 59.65 58.57 59.09 0.0M
2022-01-10 59.79 59.81 59.03 59.03 0.0M
2022-01-07 59.81 59.93 59.23 59.60 0.0M
2022-01-06 59.83 60.18 59.10 60.00 0.0M
2022-01-05 58.90 59.96 58.61 59.93 0.0M
2022-01-04 58.57 59.47 58.48 59.00 0.0M
2022-01-03 59.00 59.20 57.65 58.32 0.0M