Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,918.28 -150.01 (-0.25%) CMC Crypto 200
1,268.73 -15.10 (-1.18%)
Mondelez International Inc (KTF.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:12AM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 61.72 | 61.72 | 61.72 | 61.72 | 61.72 | - |
| 28 Jun 2024 | 0.425 Dividend | |||||
| 27 Jun 2024 | 62.12 | 62.12 | 62.12 | 62.12 | 61.69 | - |
| 26 Jun 2024 | 63.28 | 63.28 | 63.28 | 63.28 | 62.85 | - |
| 25 Jun 2024 | 63.51 | 63.51 | 63.51 | 63.51 | 63.08 | - |
| 24 Jun 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.58 | - |
| 21 Jun 2024 | 61.49 | 61.49 | 61.49 | 61.49 | 61.07 | - |
| 20 Jun 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.46 | - |
| 19 Jun 2024 | 61.43 | 61.43 | 61.43 | 61.43 | 61.01 | - |
| 18 Jun 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 61.13 | - |
| 17 Jun 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 60.98 | - |
| 14 Jun 2024 | 61.47 | 61.47 | 61.47 | 61.47 | 61.05 | - |
| 13 Jun 2024 | 61.01 | 61.01 | 61.01 | 61.01 | 60.59 | - |
| 12 Jun 2024 | 62.81 | 62.81 | 62.81 | 62.81 | 62.38 | - |
| 11 Jun 2024 | 62.30 | 62.30 | 62.30 | 62.30 | 61.87 | - |
| 10 Jun 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.43 | - |
| 07 Jun 2024 | 62.51 | 62.51 | 62.51 | 62.51 | 62.08 | - |
| 06 Jun 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 61.85 | - |
| 05 Jun 2024 | 62.57 | 62.57 | 62.57 | 62.57 | 62.14 | - |
| 04 Jun 2024 | 61.58 | 61.58 | 61.58 | 61.58 | 61.16 | - |
| 03 Jun 2024 | 62.85 | 62.93 | 62.85 | 62.93 | 62.50 | 12 |
| 31 May 2024 | 62.61 | 62.61 | 62.61 | 62.61 | 62.18 | - |
| 30 May 2024 | 61.57 | 61.57 | 61.57 | 61.57 | 61.15 | - |
| 29 May 2024 | 61.96 | 62.27 | 61.96 | 62.27 | 61.84 | 50 |
| 28 May 2024 | 62.32 | 62.32 | 62.32 | 62.32 | 61.89 | - |
| 27 May 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 62.28 | - |
| 24 May 2024 | 63.55 | 63.55 | 63.55 | 63.55 | 63.12 | - |
| 23 May 2024 | 64.77 | 64.77 | 64.06 | 64.06 | 63.62 | 16 |
| 22 May 2024 | 64.92 | 64.92 | 64.92 | 64.92 | 64.48 | - |
| 21 May 2024 | 64.47 | 64.47 | 64.47 | 64.47 | 64.03 | - |
| 20 May 2024 | 65.33 | 65.33 | 65.33 | 65.33 | 64.88 | - |
| 17 May 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 65.61 | - |
| 16 May 2024 | 65.39 | 65.39 | 65.39 | 65.39 | 64.94 | - |
| 15 May 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 65.91 | - |
| 14 May 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 65.95 | - |
| 13 May 2024 | 65.98 | 65.98 | 65.98 | 65.98 | 65.53 | - |
| 10 May 2024 | 65.18 | 65.18 | 65.18 | 65.18 | 64.73 | - |
| 09 May 2024 | 65.41 | 65.41 | 65.41 | 65.41 | 64.96 | - |
| 08 May 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.37 | - |
| 07 May 2024 | 64.87 | 64.87 | 64.87 | 64.87 | 64.43 | - |
| 06 May 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.40 | - |
| 03 May 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.37 | - |
| 02 May 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 65.31 | - |
| 30 Apr 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 66.38 | - |
| 29 Apr 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.44 | - |
| 26 Apr 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.33 | - |
| 25 Apr 2024 | 66.41 | 66.41 | 66.41 | 66.41 | 65.96 | - |
| 24 Apr 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 65.30 | - |
| 23 Apr 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 64.57 | - |
| 22 Apr 2024 | 63.88 | 63.88 | 63.88 | 63.88 | 63.44 | - |
| 19 Apr 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.25 | - |
| 18 Apr 2024 | 62.24 | 62.24 | 62.24 | 62.24 | 61.81 | - |
| 17 Apr 2024 | 61.99 | 61.99 | 61.99 | 61.99 | 61.57 | - |
| 16 Apr 2024 | 61.99 | 61.99 | 61.99 | 61.99 | 61.57 | - |
| 15 Apr 2024 | 62.61 | 62.61 | 62.61 | 62.61 | 62.18 | - |
| 12 Apr 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 61.83 | - |
| 11 Apr 2024 | 61.93 | 61.93 | 61.93 | 61.93 | 61.51 | - |
| 10 Apr 2024 | 62.39 | 62.39 | 62.39 | 62.39 | 61.96 | - |
| 09 Apr 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 61.77 | - |
| 08 Apr 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 62.16 | - |
| 05 Apr 2024 | 62.88 | 62.88 | 62.88 | 62.88 | 62.45 | - |
| 04 Apr 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 62.16 | - |
| 03 Apr 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 63.58 | - |
| 02 Apr 2024 | 64.82 | 64.82 | 64.82 | 64.82 | 64.38 | - |
| 28 Mar 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.16 | - |
| 27 Mar 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 63.82 | - |
| 27 Mar 2024 | 0.425 Dividend | |||||
| 26 Mar 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 64.27 | - |
| 25 Mar 2024 | 67.00 | 67.00 | 65.68 | 65.68 | 64.81 | 80 |
| 22 Mar 2024 | 66.48 | 66.48 | 66.48 | 66.48 | 65.59 | - |
| 21 Mar 2024 | 65.58 | 65.58 | 65.58 | 65.58 | 64.71 | - |
| 20 Mar 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 65.42 | - |
| 19 Mar 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 64.55 | - |
| 18 Mar 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 64.51 | 3 |
| 15 Mar 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 64.27 | - |
| 14 Mar 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 64.37 | - |
| 13 Mar 2024 | 65.48 | 65.48 | 65.48 | 65.48 | 64.61 | - |
| 12 Mar 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 65.18 | - |
| 11 Mar 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 64.59 | - |
| 08 Mar 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 63.54 | - |
| 07 Mar 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 64.59 | - |
| 06 Mar 2024 | 65.06 | 65.06 | 65.06 | 65.06 | 64.19 | - |
| 05 Mar 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 64.75 | - |
| 04 Mar 2024 | 66.46 | 66.46 | 66.46 | 66.46 | 65.57 | - |
| 01 Mar 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 66.62 | - |
| 29 Feb 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 66.46 | - |
| 28 Feb 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 66.44 | - |
| 27 Feb 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 66.44 | - |
| 26 Feb 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.02 | - |
| 23 Feb 2024 | 68.00 | 68.60 | 68.00 | 68.60 | 67.69 | 750 |
| 22 Feb 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 67.11 | - |
| 21 Feb 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 66.62 | - |
| 20 Feb 2024 | 66.18 | 66.18 | 66.18 | 66.18 | 65.30 | - |
| 19 Feb 2024 | 66.64 | 66.64 | 66.64 | 66.64 | 65.75 | - |
| 16 Feb 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 65.44 | - |
| 15 Feb 2024 | 66.48 | 66.48 | 66.48 | 66.48 | 65.59 | - |
| 14 Feb 2024 | 67.06 | 67.06 | 67.06 | 67.06 | 66.17 | - |
| 13 Feb 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 67.13 | - |
| 12 Feb 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 66.70 | - |
| 09 Feb 2024 | 69.18 | 69.18 | 69.18 | 69.18 | 68.26 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.