China Mengniu Dairy Company Limited (FRA:EZQ)
Germany · Delayed Price · Currency is EUR 2.056
+0.054 (2.70%)
At close: Oct 23, 2026
FRA:EZQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 2.70% | - |
| Oct 22, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.81% | - |
| Oct 21, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -2.53% | - |
| Oct 20, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.82% | - |
| Oct 19, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.10% | - |
| Oct 16, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.19% | - |
| Oct 15, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.43% | - |
| Oct 14, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 2.98% | - |
| Oct 13, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -4.73% | - |
| Oct 12, 2026 | 1.99 | 2.11 | 1.99 | 2.11 | 2.11 | 5.71% | 5 |
| Oct 9, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 3.71% | - |
| Oct 8, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.56% | - |
| Oct 7, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.13% | - |
| Oct 6, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.89 | -0.71% | - |
| Oct 5, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.83% | - |
| Oct 2, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -7.10% | - |
| Oct 1, 2026 | 1.95 | 2.07 | 1.95 | 2.07 | 2.07 | 7.72% | 9 |
| Sep 30, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.06% | - |
| Sep 29, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.61% | - |
| Sep 28, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 3.44% | - |
| Sep 25, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.49% | - |
| Sep 24, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.49% | - |
| Sep 23, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.29% | - |
| Sep 22, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.83% | - |
| Sep 21, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.07% | - |
| Sep 18, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.59% | - |
| Sep 17, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.78% | - |
| Sep 16, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.93 | -0.18% | - |
| Sep 15, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.15% | - |
| Sep 14, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.05% | - |
| Sep 11, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.44% | - |
| Sep 10, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.94% | - |
| Sep 9, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -2.57% | - |
| Sep 8, 2026 | 1.95 | 1.97 | 1.95 | 1.97 | 1.97 | 1.92% | 2,000 |
| Sep 7, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -1.73% | - |
| Sep 4, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 4.14% | - |
| Sep 3, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.15% | - |
| Sep 2, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.81% | 1,000 |
| Sep 1, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.60% | - |
| Aug 31, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.34% | - |
| Aug 28, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.42% | - |
| Aug 27, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.86% | - |
| Aug 26, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.38% | - |
| Aug 25, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.25% | - |
| Aug 24, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.98 | 0.61% | - |
| Aug 21, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 1.13% | - |
| Aug 20, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.41% | - |
| Aug 19, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.06% | - |
| Aug 18, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.10% | - |
| Aug 17, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.64% | - |