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
2023-12-29 64.90 65.50 64.86 64.90 0.0M
2023-12-28 64.48 65.36 64.14 65.36 0.0M
2023-12-27 64.98 65.06 64.62 65.02 0.0M
2023-12-22 64.00 64.90 63.78 64.74 0.0M
2023-12-21 63.74 64.00 63.14 64.00 0.0M
2023-12-20 64.68 64.84 63.82 64.40 0.0M
2023-12-19 64.98 65.14 64.46 64.68 0.0M
2023-12-18 64.72 65.50 64.40 65.18 0.0M
2023-12-15 64.42 65.14 64.14 64.90 0.0M
2023-12-14 67.08 67.60 64.32 64.34 0.0M
2023-12-13 67.12 67.62 66.88 67.24 0.0M
2023-12-12 66.44 67.22 66.32 66.96 0.0M
2023-12-11 66.20 67.78 65.90 66.58 0.0M
2023-12-08 66.98 66.98 66.00 66.00 0.0M
2023-12-07 65.98 66.62 65.80 66.48 0.0M
2023-12-06 65.54 66.32 65.38 66.32 0.0M
2023-12-05 65.52 65.84 65.16 65.50 0.0M
2023-12-04 65.24 65.98 64.40 65.66 0.0M
2023-12-01 65.04 65.54 64.78 65.10 0.0M
2023-11-30 64.22 64.94 64.22 64.92 0.0M
2023-11-29 65.24 65.50 64.30 64.30 0.0M
2023-11-28 65.72 65.80 65.00 65.02 0.0M
2023-11-27 65.50 66.42 64.98 65.32 0.0M
2023-11-24 65.60 65.70 65.18 65.28 0.0M
2023-11-23 65.38 65.68 65.20 65.32 0.0M
2023-11-22 64.94 65.94 64.70 65.82 0.0M
2023-11-21 64.60 65.20 64.46 65.20 0.0M
2023-11-20 64.78 64.78 64.14 64.68 0.0M
2023-11-17 65.26 65.44 64.70 64.84 0.0M
2023-11-16 64.70 65.12 64.24 65.12 0.0M
2023-11-15 64.44 65.00 64.00 64.60 0.0M
2023-11-14 64.60 64.98 64.26 64.30 0.0M
2023-11-13 64.36 65.16 64.00 64.90 0.0M
2023-11-10 64.94 64.94 64.26 64.70 0.0M
2023-11-09 64.38 64.88 64.36 64.80 0.0M
2023-11-08 64.22 64.82 63.92 64.52 0.0M
2023-11-07 63.88 64.38 63.74 64.02 0.0M
2023-11-06 64.30 64.34 63.70 63.72 0.0M
2023-11-03 64.32 64.42 63.48 64.38 0.0M
2023-11-02 65.30 65.30 62.50 64.14 0.0M
2023-11-01 62.80 65.30 62.40 65.06 0.0M
2023-10-31 62.24 62.68 61.72 62.68 0.0M
2023-10-30 61.86 62.30 61.54 62.30 0.0M
2023-10-27 62.12 62.48 61.52 61.52 0.0M
2023-10-26 62.70 62.92 61.32 62.26 0.0M
2023-10-25 62.04 62.34 61.76 62.14 0.0M
2023-10-24 60.20 62.08 59.72 62.02 0.0M
2023-10-23 60.88 60.88 60.00 60.08 0.0M
2023-10-20 60.64 61.42 60.46 60.64 0.0M
2023-10-19 60.98 61.22 60.34 60.78 0.0M
2023-10-18 60.10 61.26 59.82 60.90 0.0M
2023-10-17 59.46 60.18 59.38 59.90 0.0M
2023-10-16 58.72 59.68 58.32 59.48 0.0M
2023-10-13 57.82 58.80 57.52 58.50 0.0M
2023-10-12 59.48 59.80 57.78 57.78 0.0M
2023-10-11 59.80 60.36 59.18 59.24 0.0M
2023-10-10 60.48 60.90 59.80 59.92 0.0M
2023-10-09 60.20 60.78 59.54 60.24 0.0M
2023-10-06 61.82 62.26 58.30 59.72 0.0M
2023-10-05 65.34 65.46 61.74 61.88 0.0M
2023-10-04 64.68 65.44 64.20 65.38 0.0M
2023-10-03 65.38 65.44 64.50 64.74 0.0M
2023-10-02 66.40 66.40 64.86 65.38 0.0M
2023-09-29 65.52 66.14 65.50 65.68 0.0M
2023-09-28 66.40 66.44 65.62 65.84 0.0M
2023-09-27 66.72 67.26 66.46 66.64 0.0M
2023-09-26 65.84 67.02 65.52 66.82 0.0M
2023-09-25 66.40 66.54 65.52 65.82 0.0M
2023-09-22 66.66 66.86 66.20 66.48 0.0M
2023-09-21 67.50 67.50 66.44 66.44 0.0M
2023-09-20 66.76 67.28 66.68 67.22 0.0M
2023-09-19 67.44 67.54 66.64 66.94 0.0M
2023-09-18 67.30 67.76 67.00 67.14 0.0M
2023-09-15 67.92 68.28 67.26 67.26 0.0M
2023-09-14 66.26 68.18 66.24 68.04 0.0M
2023-09-13 66.06 66.54 66.02 66.36 0.0M
2023-09-12 66.28 66.74 66.26 66.26 0.0M
2023-09-11 65.32 66.50 64.94 66.40 0.0M
2023-09-08 65.22 65.56 64.72 65.02 0.0M
2023-09-07 65.08 65.80 64.96 65.48 0.0M
2023-09-06 64.64 65.08 64.64 64.92 0.0M
2023-09-05 64.88 64.98 64.38 64.70 0.0M
2023-09-04 64.86 65.98 64.42 64.64 0.0M
2023-09-01 65.96 66.02 64.50 64.76 0.0M
2023-08-31 65.80 66.32 65.38 65.64 0.0M
2023-08-30 66.00 66.00 65.46 65.66 0.0M
2023-08-29 66.02 66.50 65.32 65.60 0.0M
2023-08-28 66.40 66.56 65.86 66.10 0.0M
2023-08-25 65.94 66.42 65.58 66.28 0.0M
2023-08-24 65.80 66.70 65.00 65.80 0.0M
2023-08-23 65.00 65.70 64.88 65.58 0.0M
2023-08-22 64.94 65.70 64.60 64.74 0.0M
2023-08-21 65.36 65.60 64.86 64.96 0.0M
2023-08-18 65.30 65.94 65.30 65.50 0.0M
2023-08-17 66.42 66.42 65.56 65.56 0.0M
2023-08-16 66.46 66.70 66.14 66.14 0.0M
2023-08-15 67.26 67.26 66.32 66.32 0.0M
2023-08-14 67.72 68.10 67.10 67.10 0.0M
2023-08-11 67.28 67.70 66.98 67.54 0.0M
2023-08-10 67.54 67.64 66.94 67.28 0.0M
2023-08-09 67.02 67.46 66.86 67.32 0.0M
2023-08-08 67.52 67.90 67.00 67.14 0.0M
2023-08-07 67.54 67.98 67.02 67.48 0.0M
2023-08-04 69.00 69.24 67.20 67.20 0.0M
2023-08-03 69.14 69.50 68.48 68.80 0.0M
2023-08-02 67.32 69.16 67.32 68.76 0.0M
2023-08-01 67.58 68.02 67.24 67.58 0.0M
2023-07-31 68.28 68.66 66.92 67.50 0.0M
2023-07-28 67.90 69.06 67.34 68.12 0.0M
2023-07-27 66.58 67.20 65.70 66.00 0.0M
2023-07-26 67.40 67.68 66.50 66.50 0.0M
2023-07-25 67.28 67.66 67.00 67.34 0.0M
2023-07-24 66.58 67.24 66.30 67.22 0.0M
2023-07-21 66.66 66.92 66.28 66.78 0.0M
2023-07-20 65.98 66.42 65.22 66.38 0.0M
2023-07-19 64.02 65.48 63.92 65.46 0.0M
2023-07-18 64.10 64.46 63.70 64.28 0.0M
2023-07-17 64.80 64.80 64.00 64.12 0.0M
2023-07-14 64.04 64.44 63.76 64.38 0.0M
2023-07-13 64.32 64.32 63.68 64.04 0.0M
2023-07-12 64.44 64.72 64.00 64.18 0.0M
2023-07-11 65.66 65.94 64.22 64.22 0.0M
2023-07-10 65.70 66.34 65.60 65.60 0.0M
2023-07-07 67.04 67.32 65.84 65.84 0.0M
2023-07-06 67.14 67.98 66.34 67.12 0.0M
2023-07-05 67.98 67.98 66.66 67.52 0.0M
2023-07-04 67.80 67.98 67.20 67.98 0.0M
2023-07-03 66.94 67.52 66.48 67.14 0.0M
2023-06-30 66.62 66.94 66.40 66.92 0.0M
2023-06-29 66.60 67.00 66.30 66.48 0.0M
2023-06-28 67.64 67.90 66.66 67.00 0.0M
2023-06-27 66.94 67.36 66.60 67.30 0.0M
2023-06-26 67.24 67.24 66.44 67.20 0.0M
2023-06-23 67.40 67.98 67.06 67.06 0.0M
2023-06-22 66.62 67.28 66.24 67.18 0.0M
2023-06-21 66.92 67.24 66.38 66.48 0.0M
2023-06-20 67.32 67.90 66.98 67.70 0.0M
2023-06-19 67.58 67.92 67.28 67.82 0.0M
2023-06-16 66.92 67.96 66.84 67.48 0.0M
2023-06-15 67.74 67.74 67.06 67.14 0.0M
2023-06-14 67.16 67.72 67.06 67.58 0.0M
2023-06-13 67.74 67.74 67.14 67.30 0.0M
2023-06-12 68.10 68.10 67.12 67.12 0.0M
2023-06-09 67.56 68.00 67.34 67.80 0.0M
2023-06-08 67.46 67.68 66.84 67.68 0.0M
2023-06-07 68.68 68.84 67.18 67.54 0.0M
2023-06-06 69.38 69.54 68.24 68.50 0.0M
2023-06-05 69.62 69.80 69.16 69.18 0.0M
2023-06-02 68.60 69.38 68.40 69.32 0.0M
2023-06-01 68.86 69.06 68.16 68.54 0.0M
2023-05-31 67.66 68.96 67.46 68.78 0.0M
2023-05-30 70.52 70.54 67.36 67.48 0.0M
2023-05-29 70.34 70.48 69.84 70.06 0.0M
2023-05-26 69.90 70.32 69.36 70.02 0.0M
2023-05-25 69.96 70.42 69.70 70.24 0.0M
2023-05-24 70.36 70.52 69.74 70.38 0.0M
2023-05-23 70.10 70.52 69.70 70.40 0.0M
2023-05-22 71.60 71.60 69.88 70.06 0.0M
2023-05-19 72.38 72.38 71.02 71.34 0.0M
2023-05-18 71.32 71.70 71.16 71.46 0.0M
2023-05-17 71.78 72.28 70.76 71.12 0.0M
2023-05-16 71.14 71.76 71.00 71.76 0.0M
2023-05-15 71.50 72.50 71.04 71.60 0.0M
2023-05-12 72.00 72.32 71.68 71.70 0.0M
2023-05-11 71.18 71.76 71.00 71.76 0.0M
2023-05-10 71.32 71.34 70.82 71.10 0.0M
2023-05-09 70.98 71.28 70.80 71.08 0.0M
2023-05-08 70.06 70.98 69.98 70.96 0.0M
2023-05-05 70.10 70.64 69.78 70.28 0.0M
2023-05-04 69.76 70.38 69.64 70.16 0.0M
2023-05-03 70.34 70.68 69.50 69.58 0.0M
2023-05-02 70.06 70.56 69.68 69.90 0.0M
2023-04-28 68.20 71.20 68.10 69.72 0.0M
2023-04-27 65.36 67.06 65.12 67.06 0.0M
2023-04-26 65.94 65.94 64.70 65.42 0.0M
2023-04-25 65.20 66.18 64.88 66.16 0.0M
2023-04-24 64.64 65.14 64.50 64.96 0.0M
2023-04-21 64.98 65.08 64.56 64.88 0.0M
2023-04-20 63.98 64.96 63.72 64.70 0.0M
2023-04-19 64.38 64.56 64.10 64.30 0.0M
2023-04-18 64.40 64.40 63.82 64.20 0.0M
2023-04-17 63.76 64.26 63.42 64.26 0.0M
2023-04-14 63.82 64.04 63.50 63.58 0.0M
2023-04-13 64.18 64.20 63.14 63.84 0.0M
2023-04-12 64.26 64.42 63.80 63.80 0.0M
2023-04-11 64.88 64.90 64.28 64.72 0.0M
2023-04-06 65.68 65.82 64.88 65.04 0.0M
2023-04-05 64.24 65.58 64.24 65.56 0.0M
2023-04-04 64.36 64.80 64.10 64.10 0.0M
2023-04-03 64.06 64.70 63.66 64.60 0.0M
2023-03-31 64.00 64.40 63.98 64.36 0.0M
2023-03-30 64.78 65.05 63.71 63.87 0.0M
2023-03-29 64.68 64.95 64.28 64.73 0.0M
2023-03-28 64.18 64.56 63.65 64.27 0.0M
2023-03-27 64.09 64.67 64.01 64.17 0.0M
2023-03-24 62.26 64.49 61.90 64.15 0.0M
2023-03-23 63.00 63.00 61.63 62.16 0.0M
2023-03-22 62.99 63.27 62.10 62.10 0.0M
2023-03-21 63.65 63.67 62.38 63.20 0.0M
2023-03-20 61.90 63.37 61.57 63.37 0.0M
2023-03-17 62.94 63.26 62.00 62.06 0.0M
2023-03-16 62.47 63.25 62.13 63.25 0.0M
2023-03-15 61.92 62.97 61.33 62.97 0.0M
2023-03-14 61.43 61.70 61.12 61.41 0.0M
2023-03-13 60.91 61.79 60.43 61.26 0.0M
2023-03-10 60.71 61.38 60.58 60.95 0.0M
2023-03-09 61.48 61.95 61.18 61.18 0.0M
2023-03-08 61.67 61.83 61.33 61.57 0.0M
2023-03-07 61.38 61.89 61.00 61.50 0.0M
2023-03-06 62.10 62.17 61.44 61.44 0.0M
2023-03-03 61.34 61.89 61.09 61.89 0.0M
2023-03-02 60.48 61.18 60.12 61.06 0.0M
2023-03-01 61.67 61.67 59.88 60.19 0.0M
2023-02-28 61.73 62.04 61.44 61.88 0.0M
2023-02-27 62.35 62.63 61.79 61.79 0.0M
2023-02-24 62.12 62.53 61.66 61.90 0.0M
2023-02-23 62.59 62.83 62.07 62.40 0.0M
2023-02-22 62.68 63.00 62.33 62.33 0.0M
2023-02-21 62.15 62.81 61.74 62.61 0.0M
2023-02-20 62.00 62.40 60.30 62.34 0.0M
2023-02-17 61.77 62.58 61.26 62.58 0.0M
2023-02-16 61.23 61.60 60.50 61.37 0.0M
2023-02-15 60.81 61.62 60.51 61.04 0.0M
2023-02-14 61.81 61.85 60.95 61.39 0.0M
2023-02-13 61.40 62.28 61.14 61.67 0.0M
2023-02-10 59.97 61.27 59.75 61.27 0.0M
2023-02-09 60.43 60.71 59.83 59.83 0.0M
2023-02-08 60.75 60.78 60.10 60.58 0.0M
2023-02-07 61.81 62.00 59.88 59.88 0.0M
2023-02-06 61.05 61.82 60.70 61.69 0.0M
2023-02-03 61.18 61.93 60.54 61.26 0.0M
2023-02-02 60.63 61.25 60.00 61.10 0.0M
2023-02-01 60.99 61.59 60.30 61.02 0.0M
2023-01-31 60.14 60.27 59.59 60.27 0.0M
2023-01-30 59.65 60.03 59.01 59.69 0.0M
2023-01-27 59.45 59.62 59.10 59.34 0.0M
2023-01-26 59.43 59.84 59.09 59.51 0.0M
2023-01-25 59.70 59.81 59.00 59.44 0.0M
2023-01-24 59.28 59.72 59.00 59.72 0.0M
2023-01-23 59.10 59.52 58.47 59.30 0.0M
2023-01-20 59.19 59.29 58.33 58.87 0.0M
2023-01-19 59.68 59.93 59.00 59.00 0.0M
2023-01-18 62.03 62.03 59.88 59.88 0.0M
2023-01-17 61.90 62.27 61.52 62.02 0.0M
2023-01-16 62.47 62.50 61.50 61.99 0.0M
2023-01-13 61.33 62.03 61.27 61.81 0.0M
2023-01-12 62.60 62.99 61.52 61.67 0.0M
2023-01-11 62.80 62.93 62.35 62.84 0.0M
2023-01-10 62.45 62.80 62.30 62.63 0.0M
2023-01-09 63.96 64.09 62.54 62.54 0.0M
2023-01-06 63.23 64.00 63.12 64.00 0.0M
2023-01-05 62.89 63.29 62.53 63.00 0.0M
2023-01-04 62.89 63.45 62.24 62.76 0.0M
2023-01-03 62.59 63.37 62.22 62.38 0.0M
2023-01-02 62.63 62.93 61.40 62.85 0.0M