China Modern Dairy Holdings Ltd. (FRA:07M)
Germany · Delayed Price · Currency is EUR 0.1360
+0.0040 (3.03%)
Last updated: Sep 9, 2025, 8:05 AM CET
FRA:07M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3.03% | 1,000 |
| Sep 8, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -2.94% | 1,000 |
| Sep 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -3.55% | 1,000 |
| Sep 4, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 9.30% | 1,000 |
| Sep 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -0.77% | 136,777 |
| Sep 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -2.99% | - |
| Sep 1, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -6.29% | 136,777 |
| Aug 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1.42% | 136,777 |
| Aug 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 2.92% | 136,777 |
| Aug 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -3.52% | 21,709 |
| Aug 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 0.71% | - |
| Aug 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -1.40% | - |
| Aug 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 0.70% | 21,709 |
| Aug 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 21,709 |
| Aug 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 2.16% | 21,709 |
| Aug 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -0.71% | - |
| Aug 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -2.78% | 21,709 |
| Aug 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -2.70% | 21,709 |
| Aug 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -1.33% | 21,709 |
| Aug 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.85% | 21,709 |
| Aug 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 21.87% | 21,709 |
| Aug 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 7.56% | 21,709 |
| Aug 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -1.65% | 21,709 |
| Aug 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -0.82% | - |
| Aug 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -1.61% | 21,709 |
| Aug 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Aug 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 21,709 |
| Aug 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -2.36% | 21,709 |
| Jul 31, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -1.55% | - |
| Jul 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 21,709 |
| Jul 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -0.77% | 21,709 |
| Jul 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -1.52% | 21,709 |
| Jul 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -1.49% | 21,709 |
| Jul 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 2.29% | - |
| Jul 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1.55% | 21,709 |
| Jul 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Jul 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 2.38% | 21,709 |
| Jul 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -1.56% | 21,709 |
| Jul 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 21,709 |
| Jul 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 6.67% | 21,709 |
| Jul 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -6.25% | 21,709 |
| Jul 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 2.40% | - |
| Jul 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 5.93% | 21,709 |
| Jul 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3.51% | 21,709 |
| Jul 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 6.54% | - |
| Jul 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 0.94% | 21,709 |
| Jul 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 21,709 |
| Jul 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -0.93% | 21,709 |
| Jul 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1.90% | - |
| Jul 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |