China Mengniu Dairy Company Limited (FRA:EZQ)
Germany · Delayed Price · Currency is EUR 1.793
-0.001 (-0.06%)
At close: Jun 26, 2026
FRA:EZQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | - | -0.06% | - |
| Jun 25, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 2.28% | - |
| Jun 24, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.83% | - |
| Jun 23, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.29% | - |
| Jun 22, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.31% | - |
| Jun 19, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.42% | - |
| Jun 18, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.40% | - |
| Jun 17, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -2.47% | - |
| Jun 16, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.50% | - |
| Jun 15, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -3.17% | - |
| Jun 12, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.60% | - |
| Jun 11, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.28% | - |
| Jun 10, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -2.60% | - |
| Jun 9, 2026 | 1.72 | 1.81 | 1.72 | 1.81 | 1.81 | 8.39% | 1,100 |
| Jun 8, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.67 | 3.00% | - |
| Jun 5, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.62 | -6.26% | - |
| Jun 4, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.73 | -1.45% | - |
| Jun 3, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.76 | - | - |
| Jun 2, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.76 | 1.42% | - |
| Jun 1, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.73 | -0.06% | - |
| May 29, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.73 | 2.19% | - |
| May 28, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.69 | -4.78% | - |
| May 27, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.78 | - | 500 |
| May 26, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.78 | - | - |
| May 25, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.78 | - | - |
| May 22, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.78 | -1.10% | - |
| May 21, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.80 | -5.39% | - |
| May 20, 2026 | 1.86 | 1.98 | 1.86 | 1.98 | 1.90 | 6.86% | 100 |
| May 19, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.78 | - | - |
| May 18, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.78 | -1.04% | - |
| May 15, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.80 | 0.16% | - |
| May 14, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.80 | -0.19% | - |
| May 13, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.80 | 1.41% | - |
| May 12, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.77 | -0.41% | - |
| May 11, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.78 | 1.42% | - |
| May 8, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.76 | 0.05% | - |
| May 7, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.76 | -5.32% | - |
| May 6, 2026 | 1.80 | 1.93 | 1.80 | 1.93 | 1.85 | 6.14% | 302 |
| May 5, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.75 | -0.19% | - |
| May 4, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.75 | -1.62% | - |
| Apr 30, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.78 | 5.51% | - |
| Apr 29, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.69 | 1.48% | - |
| Apr 28, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.66 | -2.24% | - |
| Apr 27, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.70 | 0.43% | - |
| Apr 24, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.69 | 2.75% | - |
| Apr 23, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.65 | -0.70% | - |
| Apr 22, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.66 | -4.22% | - |
| Apr 21, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.73 | - | 1,500 |
| Apr 20, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.73 | 3.99% | - |
| Apr 17, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.67 | -1.59% | - |