China Mengniu Dairy Company Limited (FRA:EZQ)
Germany · Delayed Price · Currency is EUR 1.600
+0.010 (0.63%)
At close: Sep 30, 2025
FRA:EZQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | 0.63% | - |
| 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 | - | 30 |
| 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 |
| Sep 22, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 1,085 |
| Sep 19, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 1,085 |
| Sep 18, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 1,085 |
| Sep 17, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 1,085 |
| Sep 16, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | 1,085 |
| Sep 15, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.61% | 1,085 |
| Sep 12, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 1,085 |
| Sep 11, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 2.52% | 1,085 |
| Sep 10, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 1,085 |
| Sep 9, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -5.36% | 1,085 |
| Sep 8, 2025 | 1.61 | 1.68 | 1.61 | 1.68 | 1.68 | 4.35% | 1,085 |
| Sep 5, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 1,466 |
| Sep 4, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | 1,466 |
| Sep 3, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1,466 |
| Sep 2, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.33% | 1,466 |
| Sep 1, 2025 | 1.62 | 1.69 | 1.62 | 1.69 | 1.69 | 2.42% | 1,466 |
| Aug 29, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -3.51% | 665 |
| Aug 28, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -2.29% | 665 |
| Aug 27, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -3.85% | 665 |
| Aug 26, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 2.82% | 665 |
| Aug 25, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.14% | 665 |
| Aug 22, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.69% | 665 |
| Aug 21, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.14% | 665 |
| Aug 20, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -3.83% | 665 |
| Aug 19, 2025 | 1.77 | 1.83 | 1.77 | 1.83 | 1.83 | 4.57% | 665 |
| Aug 18, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.69% | 1,243 |
| Aug 15, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.56% | 1,243 |
| Aug 14, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -4.32% | 1,243 |
| Aug 13, 2025 | 1.78 | 1.85 | 1.78 | 1.85 | 1.85 | 5.71% | 1,243 |
| Aug 12, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.57% | 500 |
| Aug 11, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 500 |
| Aug 8, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.69% | 500 |
| Aug 7, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.56% | 500 |
| Aug 6, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.11% | 500 |
| Aug 5, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.12% | 500 |
| Aug 4, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.14% | 500 |
| Aug 1, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.68% | 500 |
| Jul 31, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.65% | 500 |
| Jul 30, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 500 |
| Jul 29, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -2.15% | 500 |
| Jul 28, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 500 |
| Jul 25, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 1,000 |
| Jul 24, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 1,000 |
| Jul 23, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.64% | 1,000 |