China Mengniu Dairy Company Limited (FRA:EZQ)
Germany flag Germany · Delayed Price · Currency is EUR
1.560
+0.010 (0.65%)
At close: Oct 23, 2025

FRA:EZQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20251.561.561.561.561.560.65%500
Oct 22, 20251.551.551.551.551.55-0.64%500
Oct 21, 20251.561.561.561.561.560.65%500
Oct 20, 20251.551.551.551.551.550.65%500
Oct 17, 20251.541.541.541.541.54-0.65%500
Oct 16, 20251.551.551.551.551.55-500
Oct 15, 20251.551.551.551.551.55-500
Oct 14, 20251.551.551.551.551.55-7.19%500
Oct 13, 20251.571.671.571.671.674.37%500
Oct 10, 20251.601.601.601.601.601.91%1,445
Oct 9, 20251.571.571.571.571.571.95%1,445
Oct 8, 20251.541.541.541.541.54-1,445
Oct 7, 20251.541.541.541.541.54-6.10%-
Oct 6, 20251.521.641.521.641.644.46%1,445
Oct 3, 20251.571.571.571.571.57-1.26%-
Oct 2, 20251.591.591.591.591.59--
Oct 1, 20251.591.591.591.591.59-0.63%-
Sep 30, 20251.571.601.571.601.600.63%11
Sep 29, 20251.591.591.591.591.590.63%-
Sep 26, 20251.581.581.581.581.582.60%-
Sep 25, 20251.541.541.541.541.54-30
Sep 24, 20251.541.541.541.541.54-5.52%-
Sep 23, 20251.631.631.631.631.63-2,000
Sep 22, 20251.631.631.631.631.63-1,085
Sep 19, 20251.631.631.631.631.63-1,085
Sep 18, 20251.631.631.631.631.63-1,085
Sep 17, 20251.631.631.631.631.63-1,085
Sep 16, 20251.631.631.631.631.63-0.61%1,085
Sep 15, 20251.641.641.641.641.640.61%1,085
Sep 12, 20251.631.631.631.631.63-1,085
Sep 11, 20251.631.631.631.631.632.52%1,085
Sep 10, 20251.591.591.591.591.59-1,085
Sep 9, 20251.591.591.591.591.59-5.36%1,085
Sep 8, 20251.611.681.611.681.684.35%1,085
Sep 5, 20251.611.611.611.611.61-1,466
Sep 4, 20251.611.611.611.611.610.63%1,466
Sep 3, 20251.601.601.601.601.60-1,466
Sep 2, 20251.601.601.601.601.60-5.33%1,466
Sep 1, 20251.621.691.621.691.692.42%1,466
Aug 29, 20251.651.651.651.651.65-3.51%665
Aug 28, 20251.711.711.711.711.71-2.29%665
Aug 27, 20251.751.751.751.751.75-3.85%665
Aug 26, 20251.821.821.821.821.822.82%665
Aug 25, 20251.771.771.771.771.771.14%665
Aug 22, 20251.751.751.751.751.75-1.69%665
Aug 21, 20251.781.781.781.781.781.14%665
Aug 20, 20251.761.761.761.761.76-3.83%665
Aug 19, 20251.771.831.771.831.834.57%665
Aug 18, 20251.751.751.751.751.75-1.69%1,243
Aug 15, 20251.781.781.781.781.780.56%1,243