Mondelez

MDLZ
🏛️ uk →
63.10
Last Update: 2025-09-26
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
2025-09-26 62.65 63.23 62.39 63.10 0.0M
2025-09-25 64.30 65.00 62.77 62.77 0.0M
2025-09-24 63.81 64.69 63.81 64.49 0.0M
2025-09-23 63.50 63.80 63.31 63.74 0.0M
2025-09-22 62.61 63.80 62.61 63.33 0.0M
2025-09-19 63.56 63.78 63.00 63.69 0.0M
2025-09-18 62.90 63.23 62.27 63.18 0.0M
2025-09-17 62.61 63.56 62.61 63.14 0.0M
2025-09-16 61.62 62.82 61.62 62.59 0.0M
2025-09-15 61.97 62.58 61.69 61.83 0.0M
2025-09-12 62.02 62.42 61.72 61.85 0.0M
2025-09-11 62.45 63.18 62.33 62.70 0.0M
2025-09-10 62.48 62.48 61.43 61.95 0.0M
2025-09-09 61.98 62.85 61.81 62.85 0.0M
2025-09-08 61.65 61.70 61.07 61.29 0.0M
2025-09-05 61.12 62.44 60.93 61.68 0.0M
2025-09-04 61.40 61.40 60.89 61.03 0.0M
2025-09-03 61.47 61.64 59.44 61.02 0.0M
2025-09-02 61.35 61.93 61.19 61.66 0.0M
2025-08-29 61.36 61.78 61.05 61.36 0.0M
2025-08-28 61.21 61.96 61.05 61.21 0.0M
2025-08-27 61.35 61.80 61.33 61.35 0.0M
2025-08-26 61.88 62.10 61.61 61.88 0.0M
2025-08-25 62.43 63.47 62.10 62.43 0.0M
2025-08-22 63.22 63.79 63.14 63.22 0.0M
2025-08-21 62.90 63.35 62.41 62.90 0.0M
2025-08-20 62.75 64.04 62.72 62.75 0.0M
2025-08-19 62.25 62.58 61.79 62.25 0.0M
2025-08-18 62.03 62.29 61.73 62.03 0.0M
2025-08-15 62.21 62.21 61.33 62.21 0.0M
2025-08-14 61.74 62.06 61.51 61.74 0.0M
2025-08-13 61.88 62.26 61.25 61.88 0.0M
2025-08-12 61.73 61.81 61.28 61.73 0.0M
2025-08-11 60.75 62.08 60.34 60.75 0.0M
2025-08-08 61.70 62.49 61.50 61.70 0.0M
2025-08-07 62.16 62.62 61.85 62.16 0.0M
2025-08-06 62.35 62.76 62.06 62.35 0.0M
2025-08-05 62.88 63.53 62.57 62.88 0.3M
2025-08-04 64.03 64.22 63.36 64.03 0.0M
2025-08-01 66.08 66.24 64.19 66.08 0.0M
2025-07-31 65.33 65.62 64.19 65.33 0.0M
2025-07-30 65.55 67.95 65.35 65.55 0.0M
2025-07-29 69.59 70.30 69.45 69.59 0.0M
2025-07-28 69.74 70.56 69.22 69.74 0.0M
2025-07-25 70.15 70.39 70.01 70.15 0.0M
2025-07-24 70.10 70.53 69.98 70.10 0.0M
2025-07-23 70.05 71.13 69.95 70.05 0.0M
2025-07-22 70.90 70.90 69.30 70.90 0.3M
2025-07-21 70.03 70.40 69.48 70.03 0.0M
2025-07-18 70.40 70.42 69.41 70.40 0.0M
2025-07-17 69.50 69.50 68.30 69.50 0.0M
2025-07-16 66.74 67.33 66.54 66.74 0.0M
2025-07-15 67.51 67.64 66.79 67.51 0.0M
2025-07-14 67.43 67.60 67.05 67.43 0.0M
2025-07-11 66.69 67.10 66.05 66.69 0.0M
2025-07-10 67.27 67.27 65.87 67.27 0.0M
2025-07-09 67.90 68.30 66.17 67.90 0.0M
2025-07-08 68.14 68.60 67.90 68.14 0.0M
2025-07-07 68.13 68.94 68.04 68.13 0.0M
2025-07-03 69.23 69.60 68.88 69.23 0.0M
2025-07-02 69.53 69.53 68.66 69.53 0.0M
2025-07-01 68.86 69.38 67.55 68.86 0.0M
2025-06-30 67.31 67.62 66.96 67.31 0.0M
2025-06-27 67.67 68.00 67.32 67.67 0.0M
2025-06-26 67.76 68.28 67.28 67.76 0.0M
2025-06-25 67.38 68.16 67.38 67.38 0.0M
2025-06-24 68.34 68.96 68.14 68.34 0.0M
2025-06-23 68.31 68.75 67.91 68.31 0.0M
2025-06-20 68.58 68.58 66.96 68.58 0.0M
2025-06-18 66.81 66.86 66.06 66.81 0.0M
2025-06-17 66.04 67.17 66.01 66.04 0.0M
2025-06-16 66.97 67.49 66.48 66.97 0.0M
2025-06-13 67.44 68.33 67.29 67.44 0.0M
2025-06-12 67.58 67.63 66.58 67.58 0.0M
2025-06-11 67.09 67.13 66.87 67.09 0.0M
2025-06-10 67.29 67.48 66.60 67.29 0.0M
2025-06-09 66.60 66.61 65.64 66.60 0.0M
2025-06-06 66.08 66.67 65.95 66.08 0.0M
2025-06-05 66.24 66.74 65.80 66.24 0.0M
2025-06-04 67.08 67.21 66.18 67.08 0.0M
2025-06-03 67.23 67.24 66.80 67.23 0.0M
2025-06-02 67.10 67.29 66.75 67.10 0.0M
2025-05-30 67.55 67.92 67.34 67.55 0.0M
2025-05-29 67.39 67.42 66.47 67.39 0.0M
2025-05-28 66.97 67.13 66.54 66.97 0.0M
2025-05-27 66.49 66.75 66.07 66.49 0.0M
2025-05-23 66.29 66.29 65.17 66.29 0.0M
2025-05-22 65.60 65.66 64.94 65.60 0.0M
2025-05-21 65.16 65.97 65.13 65.16 0.0M
2025-05-20 66.14 66.21 65.73 66.14 0.0M
2025-05-19 65.50 65.72 65.04 65.50 0.0M
2025-05-16 65.10 65.24 64.38 65.10 0.0M
2025-05-15 64.89 65.05 63.96 64.89 0.0M
2025-05-14 63.82 63.99 63.47 63.82 0.0M
2025-05-13 63.93 65.38 63.50 63.93 0.0M
2025-05-12 65.69 66.52 65.39 65.69 0.0M
2025-05-09 66.77 67.05 66.42 66.77 0.0M
2025-05-08 67.34 67.54 66.75 67.34 0.0M
2025-05-07 67.02 67.50 66.96 67.02 0.0M
2025-05-06 67.44 67.76 67.31 67.44 0.0M
2025-05-05 67.15 67.82 67.05 67.15 0.0M
2025-05-02 67.64 68.58 67.23 67.64 0.0M
2025-05-01 67.95 68.12 66.91 67.95 0.0M
2025-04-30 68.77 68.84 66.00 68.77 0.0M
2025-04-29 65.21 65.45 64.34 65.21 0.0M
2025-04-28 65.10 65.75 64.79 65.10 0.0M
2025-04-25 65.29 65.90 64.64 65.29 0.0M
2025-04-24 65.80 66.94 65.65 65.80 0.0M
2025-04-23 67.53 68.49 67.21 67.53 0.0M
2025-04-22 68.08 68.98 67.76 68.08 0.3M
2025-04-17 67.49 67.49 66.46 67.49 0.0M
2025-04-16 67.03 67.80 66.92 67.03 0.0M
2025-04-15 66.93 68.57 66.93 66.93 0.0M
2025-04-14 68.15 68.16 66.70 68.15 0.0M
2025-04-11 67.34 67.51 66.32 67.34 0.0M
2025-04-10 65.86 66.65 64.86 65.86 0.0M
2025-04-09 63.59 66.48 63.00 63.59 0.0M
2025-04-08 64.60 66.39 64.60 64.60 0.0M
2025-04-07 65.96 66.66 64.62 65.96 0.0M
2025-04-04 66.59 69.20 66.59 66.59 0.0M
2025-04-03 67.81 68.90 65.92 67.81 0.0M
2025-04-02 65.83 67.78 65.67 65.83 0.0M
2025-04-01 67.83 68.22 67.49 67.83 0.0M
2025-03-31 67.69 67.99 67.25 67.69 0.0M
2025-03-28 67.58 68.40 67.05 67.58 0.0M
2025-03-27 67.14 67.28 66.51 67.14 0.0M
2025-03-26 66.06 66.06 64.72 66.06 0.0M
2025-03-25 64.77 65.26 64.18 64.77 0.0M
2025-03-24 64.68 65.03 64.41 64.68 0.0M
2025-03-21 64.34 64.59 63.79 64.34 0.0M
2025-03-20 63.94 64.37 63.65 63.94 0.0M
2025-03-19 63.88 64.37 63.52 63.88 0.0M
2025-03-18 64.88 65.46 64.80 64.88 0.0M
2025-03-17 64.99 65.25 63.90 64.99 0.0M
2025-03-14 64.45 64.83 64.14 64.45 0.0M
2025-03-13 64.86 65.47 64.70 64.86 0.0M
2025-03-12 65.22 68.51 65.20 65.22 0.0M
2025-03-11 67.45 68.47 67.30 67.45 0.1M
2025-03-10 68.13 70.55 68.09 68.13 0.1M
2025-03-07 69.40 69.62 66.55 69.40 0.0M
2025-03-06 66.30 66.84 65.73 66.30 0.0M
2025-03-05 65.86 66.21 65.00 65.86 0.0M
2025-03-04 65.96 67.36 65.30 65.96 0.0M
2025-03-03 64.94 65.75 64.19 64.94 0.0M
2025-02-28 63.88 64.71 63.66 63.88 0.1M
2025-02-27 63.91 64.10 63.10 63.91 0.0M
2025-02-26 63.41 65.50 63.27 63.41 0.0M
2025-02-25 65.77 66.23 64.66 65.77 0.1M
2025-02-24 64.84 65.67 63.94 64.84 0.1M
2025-02-21 64.65 64.67 61.66 64.65 0.1M
2025-02-20 62.30 62.52 61.66 62.30 0.0M
2025-02-19 61.60 61.74 60.99 61.60 0.1M
2025-02-18 61.37 61.94 59.88 61.37 0.0M
2025-02-14 60.97 62.15 60.91 60.97 0.0M
2025-02-13 60.99 61.10 60.40 60.99 0.0M
2025-02-12 60.34 60.45 59.60 60.34 0.0M
2025-02-11 60.03 60.10 58.19 60.03 0.0M
2025-02-10 58.14 58.91 57.52 58.14 0.0M
2025-02-07 58.30 58.70 57.75 58.30 0.0M
2025-02-06 57.64 58.55 57.37 57.64 0.0M
2025-02-05 56.46 57.17 53.25 56.46 0.0M
2025-02-04 55.94 57.01 55.90 55.94 0.1M
2025-02-03 57.11 58.29 56.87 57.11 0.0M
2025-01-31 58.12 58.43 57.13 58.12 0.0M
2025-01-30 58.22 58.39 57.10 58.22 0.0M
2025-01-29 57.37 57.50 56.89 57.37 0.0M
2025-01-28 56.97 58.57 56.95 56.97 0.0M
2025-01-27 58.75 59.29 57.43 58.75 0.0M
2025-01-24 57.56 57.57 56.83 57.56 0.0M
2025-01-23 56.76 56.91 56.13 56.76 0.0M
2025-01-22 56.20 57.77 56.18 56.20 0.0M
2025-01-21 57.83 59.59 57.27 57.83 0.0M
2025-01-17 58.29 58.75 58.01 58.29 0.0M
2025-01-16 57.38 57.38 56.04 57.38 0.0M
2025-01-15 56.86 57.76 56.59 56.86 0.0M
2025-01-14 56.48 56.58 56.01 56.48 0.0M
2025-01-13 56.12 57.20 55.98 56.12 0.0M
2025-01-10 56.48 58.20 56.48 56.48 0.1M
2025-01-08 58.26 58.42 57.67 58.26 0.0M
2025-01-07 58.55 59.10 57.81 58.55 0.0M
2025-01-06 58.64 59.75 58.60 58.64 0.0M
2025-01-03 59.99 60.13 59.50 59.99 0.0M
2025-01-02 59.35 60.18 59.30 59.35 1.0M