China Mengniu Dairy Company Limited (FRA:EZQ)
Germany · Delayed Price · Currency is EUR 1.620
-0.030 (-1.82%)
Last updated: Sep 1, 2025, 3:16 PM CET
FRA:EZQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | - | - | - |
| Sep 2, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | - | -5.33% | 1,466 |
| Sep 1, 2025 | 1.62 | 1.69 | 1.62 | 1.69 | - | 2.42% | 1,466 |
| Aug 29, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | - | -3.51% | 665 |
| Aug 28, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | - | -2.29% | 665 |
| Aug 27, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | - | -3.85% | 665 |
| Aug 26, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | - | 2.82% | - |
| Aug 25, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | - | 1.14% | - |
| Aug 22, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | - | -1.69% | 665 |
| Aug 21, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | - | 1.14% | 665 |
| Aug 20, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | - | -3.83% | 665 |
| Aug 19, 2025 | 1.77 | 1.83 | 1.77 | 1.83 | - | 4.57% | 665 |
| Aug 18, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | - | -1.69% | 1,243 |
| Aug 15, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | - | 0.56% | 1,243 |
| Aug 14, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | - | -4.32% | - |
| Aug 13, 2025 | 1.78 | 1.85 | 1.78 | 1.85 | - | 5.71% | 1,243 |
| Aug 12, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | - | 0.57% | 500 |
| Aug 11, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | - | - | 500 |
| Aug 8, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | - | -1.69% | 500 |
| Aug 7, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | - | -0.56% | 500 |
| Aug 6, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | - | -1.11% | 500 |
| Aug 5, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | - | 1.12% | 500 |
| Aug 4, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | - | 1.14% | 500 |
| Aug 1, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | - | -1.68% | 500 |
| Jul 31, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | - | -1.65% | - |
| Jul 30, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | - | - | - |
| Jul 29, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | - | -2.15% | 500 |
| Jul 28, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | - | - | 500 |
| Jul 25, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | - | - | 1,000 |
| Jul 24, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | - | - | - |
| Jul 23, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | - | 1.64% | 1,000 |
| Jul 22, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | - | -0.54% | - |
| Jul 21, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | - | 1.10% | 1,000 |
| Jul 18, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | - | 1.11% | 1,000 |
| Jul 17, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | - | 0.56% | 1,000 |
| Jul 16, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | - | 1.70% | 1,000 |
| Jul 15, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | - | - | 1,000 |
| Jul 14, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | - | - | 1,000 |
| Jul 11, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | - | 5.39% | 1,000 |
| Jul 10, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | - | -1.18% | 1,000 |
| Jul 9, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | - | 1.81% | - |
| Jul 8, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | - | -2.35% | 1,000 |
| Jul 7, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | - | -0.58% | 1,000 |
| Jul 4, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | - | -1.72% | 1,000 |
| Jul 3, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | - | 0.58% | - |
| Jul 2, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | - | 1.76% | - |
| Jul 1, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | - | -1.73% | - |
| Jun 30, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | - | - | - |
| Jun 27, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | - | -1.14% | 1,000 |
| Jun 26, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | - | -0.57% | - |