China Mengniu Dairy Company Limited (FRA:EZQ)
Germany · Delayed Price · Currency is EUR 1.630
-0.010 (-0.61%)
Last updated: Dec 2, 2025, 8:09 AM CET
FRA:EZQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -3.53% | - |
| Nov 28, 2025 | 1.63 | 1.70 | 1.63 | 1.70 | 1.70 | 6.25% | 368 |
| Nov 27, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.03% | - |
| Nov 26, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 4.43% | 2,600 |
| Nov 25, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Nov 24, 2025 | 1.69 | 1.69 | 1.58 | 1.58 | 1.58 | 0.64% | 1,446 |
| Nov 21, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.88% | - |
| Nov 20, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Nov 19, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -2.44% | - |
| Nov 18, 2025 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 1.86% | 3,251 |
| Nov 17, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | - |
| Nov 14, 2025 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | -6.43% | 3,500 |
| Nov 13, 2025 | 1.64 | 1.71 | 1.64 | 1.71 | 1.71 | 5.56% | 1,000 |
| Nov 12, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Nov 11, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -2.41% | - |
| Nov 10, 2025 | 1.62 | 1.66 | 1.62 | 1.66 | 1.66 | 5.73% | 800 |
| Nov 7, 2025 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 0.64% | 500 |
| Nov 6, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.30% | - |
| Nov 5, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -4.94% | - |
| Nov 4, 2025 | 1.54 | 1.62 | 1.54 | 1.62 | 1.62 | 4.52% | 4,561 |
| Nov 3, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.97% | - |
| Oct 31, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.65% | - |
| Oct 30, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | - |
| Oct 29, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Oct 28, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.28% | - |
| Oct 27, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | - |
| Oct 24, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | - |
| Oct 23, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | - |
| Oct 22, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | - |
| Oct 21, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | - |
| Oct 20, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.65% | - |
| Oct 17, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.65% | - |
| Oct 16, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Oct 15, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Oct 14, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -7.19% | - |
| Oct 13, 2025 | 1.57 | 1.67 | 1.57 | 1.67 | 1.67 | 4.37% | 500 |
| Oct 10, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.91% | - |
| Oct 9, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.95% | - |
| Oct 8, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Oct 7, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -6.10% | - |
| Oct 6, 2025 | 1.52 | 1.64 | 1.52 | 1.64 | 1.64 | 4.46% | 1,445 |
| Oct 3, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.26% | - |
| Oct 2, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Oct 1, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | - |
| Sep 30, 2025 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | 0.63% | 11 |
| Sep 29, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.63% | - |
| Sep 26, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 2.60% | - |
| Sep 25, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Sep 24, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -5.52% | - |
| Sep 23, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 2,000 |