Mondelez International, Inc. (4MDLZ.TI)
TLO - TLO Delayed price. Currency in EUR
Add to watchlist
At close: 05:22PM CEST
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 61.76 | 61.76 | 61.21 | 61.28 | 61.28 | 1,542 |
| 03 Jul 2024 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | - |
| 02 Jul 2024 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | - |
| 01 Jul 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | - |
| 28 Jun 2024 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | - |
| 27 Jun 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 27 Jun 2024 | 0.397928 Dividend | |||||
| 26 Jun 2024 | 62.91 | 62.91 | 62.91 | 62.91 | 62.51 | - |
| 25 Jun 2024 | 63.54 | 63.54 | 63.54 | 63.54 | 63.14 | - |
| 24 Jun 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 62.94 | - |
| 21 Jun 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 61.86 | - |
| 20 Jun 2024 | 61.82 | 61.82 | 61.82 | 61.82 | 61.43 | - |
| 19 Jun 2024 | 61.98 | 61.98 | 61.64 | 61.62 | 61.23 | 488 |
| 18 Jun 2024 | 61.56 | 61.56 | 61.56 | 61.56 | 61.17 | - |
| 17 Jun 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 61.25 | - |
| 14 Jun 2024 | 61.77 | 61.77 | 61.77 | 61.68 | 61.29 | 243 |
| 13 Jun 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 60.89 | - |
| 12 Jun 2024 | 61.61 | 61.61 | 61.61 | 61.61 | 61.22 | - |
| 11 Jun 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.20 | - |
| 10 Jun 2024 | 62.17 | 62.17 | 62.17 | 62.17 | 61.78 | - |
| 07 Jun 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 62.80 | - |
| 06 Jun 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 62.66 | - |
| 05 Jun 2024 | 62.38 | 62.38 | 62.38 | 62.38 | 61.99 | - |
| 04 Jun 2024 | 62.23 | 62.23 | 62.23 | 62.23 | 61.84 | - |
| 03 Jun 2024 | 62.13 | 62.13 | 62.13 | 62.13 | 61.74 | - |
| 31 May 2024 | 62.58 | 62.58 | 62.58 | 62.58 | 62.18 | - |
| 30 May 2024 | 62.21 | 62.21 | 62.21 | 62.21 | 61.82 | - |
| 29 May 2024 | 62.00 | 62.00 | 62.00 | 61.97 | 61.58 | 50 |
| 28 May 2024 | 63.00 | 63.00 | 63.00 | 62.04 | 61.65 | 100 |
| 27 May 2024 | 62.54 | 62.54 | 62.54 | 62.73 | 62.33 | 10 |
| 24 May 2024 | 63.34 | 63.34 | 63.34 | 63.19 | 62.79 | 17 |
| 23 May 2024 | 64.79 | 64.79 | 64.79 | 64.23 | 63.82 | 232 |
| 22 May 2024 | 64.51 | 64.51 | 64.51 | 64.51 | 64.10 | - |
| 21 May 2024 | 64.83 | 64.83 | 64.83 | 64.83 | 64.42 | - |
| 20 May 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 64.81 | - |
| 17 May 2024 | 66.03 | 66.03 | 66.03 | 66.03 | 65.61 | - |
| 16 May 2024 | 65.80 | 65.80 | 65.80 | 65.99 | 65.57 | 50 |
| 15 May 2024 | 66.01 | 66.01 | 66.01 | 66.01 | 65.59 | - |
| 14 May 2024 | 66.03 | 66.03 | 66.03 | 66.03 | 65.61 | - |
| 13 May 2024 | 66.27 | 66.27 | 66.27 | 66.59 | 66.17 | 227 |
| 10 May 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.09 | - |
| 09 May 2024 | 65.11 | 65.11 | 65.11 | 65.11 | 64.70 | - |
| 08 May 2024 | 66.00 | 66.00 | 66.00 | 65.49 | 65.08 | 50 |
| 07 May 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 65.05 | - |
| 06 May 2024 | 64.58 | 64.58 | 64.58 | 64.58 | 64.17 | - |
| 03 May 2024 | 65.00 | 65.00 | 65.00 | 64.79 | 64.38 | 100 |
| 02 May 2024 | 66.05 | 66.05 | 66.05 | 66.05 | 65.63 | - |
| 30 Apr 2024 | 67.00 | 67.20 | 67.00 | 67.52 | 67.09 | 100 |
| 29 Apr 2024 | 66.35 | 66.35 | 66.35 | 66.35 | 65.93 | - |
| 26 Apr 2024 | 65.68 | 65.68 | 65.68 | 66.14 | 65.72 | 50 |
| 25 Apr 2024 | 66.66 | 66.66 | 66.66 | 66.02 | 65.60 | 50 |
| 24 Apr 2024 | 66.20 | 66.20 | 66.06 | 66.25 | 65.83 | 250 |
| 23 Apr 2024 | 65.40 | 65.40 | 65.40 | 65.49 | 65.08 | 50 |
| 22 Apr 2024 | 64.59 | 64.59 | 64.59 | 64.59 | 64.18 | - |
| 19 Apr 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 62.77 | - |
| 18 Apr 2024 | 62.51 | 62.51 | 62.51 | 62.62 | 62.22 | 240 |
| 17 Apr 2024 | 62.31 | 62.31 | 62.31 | 62.15 | 61.76 | 242 |
| 16 Apr 2024 | 62.12 | 62.12 | 62.12 | 61.83 | 61.44 | 100 |
| 15 Apr 2024 | 61.77 | 61.77 | 61.77 | 61.77 | 61.38 | - |
| 12 Apr 2024 | 62.17 | 62.17 | 62.17 | 62.17 | 61.78 | - |
| 11 Apr 2024 | 61.99 | 61.99 | 61.99 | 61.99 | 61.60 | - |
| 10 Apr 2024 | 62.01 | 62.01 | 62.01 | 62.01 | 61.62 | - |
| 09 Apr 2024 | 62.36 | 62.36 | 62.36 | 62.36 | 61.97 | - |
| 08 Apr 2024 | 62.56 | 62.56 | 62.56 | 62.56 | 62.16 | - |
| 05 Apr 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 62.68 | - |
| 04 Apr 2024 | 63.16 | 63.16 | 63.16 | 63.16 | 62.76 | - |
| 03 Apr 2024 | 63.39 | 63.39 | 63.39 | 63.39 | 62.99 | - |
| 02 Apr 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.01 | - |
| 28 Mar 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.39 | - |
| 27 Mar 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.39 | - |
| 27 Mar 2024 | 0.392573 Dividend | |||||
| 26 Mar 2024 | 64.98 | 64.98 | 64.98 | 64.98 | 64.18 | - |
| 25 Mar 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.01 | - |
| 22 Mar 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.13 | - |
| 21 Mar 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 65.54 | - |
| 20 Mar 2024 | 66.02 | 66.02 | 66.02 | 66.02 | 65.21 | - |
| 19 Mar 2024 | 66.34 | 66.34 | 66.34 | 66.34 | 65.52 | - |
| 18 Mar 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 64.89 | - |
| 15 Mar 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 64.28 | - |
| 14 Mar 2024 | 65.74 | 65.74 | 65.74 | 65.18 | 64.38 | 229 |
| 13 Mar 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 64.95 | - |
| 12 Mar 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 65.13 | - |
| 11 Mar 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 65.27 | - |
| 08 Mar 2024 | 65.54 | 65.54 | 65.54 | 65.54 | 64.73 | - |
| 07 Mar 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 64.93 | - |
| 06 Mar 2024 | 65.58 | 65.58 | 65.58 | 65.58 | 64.77 | - |
| 05 Mar 2024 | 65.48 | 65.48 | 65.48 | 65.48 | 64.67 | - |
| 04 Mar 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 65.25 | - |
| 01 Mar 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 66.29 | - |
| 29 Feb 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 66.87 | - |
| 28 Feb 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 66.83 | - |
| 27 Feb 2024 | 67.52 | 67.52 | 67.52 | 67.90 | 67.06 | 230 |
| 26 Feb 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 66.81 | - |
| 23 Feb 2024 | 68.38 | 68.38 | 68.38 | 68.90 | 68.05 | 220 |
| 22 Feb 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 67.20 | - |
| 21 Feb 2024 | 68.84 | 68.84 | 68.84 | 68.08 | 67.24 | 221 |
| 20 Feb 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 66.51 | - |
| 19 Feb 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 65.94 | - |
| 16 Feb 2024 | 66.44 | 66.44 | 66.44 | 66.44 | 65.62 | - |
| 15 Feb 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 65.68 | - |
| *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.