China Mengniu Dairy Company Limited (FRA:EZQ)
Germany · Delayed Price · Currency is EUR 1.919
-0.031 (-1.59%)
At close: Sep 18, 2026
FRA:EZQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.20% | - |
| Aug 13, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -2.29% | - |
| Aug 12, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.28% | - |
| Aug 11, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.99 | -1.02% | - |
| Aug 10, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.33% | - |
| Aug 7, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -2.72% | - |
| Aug 6, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.35% | - |
| Aug 5, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.55% | - |
| Aug 4, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 1.03% | - |
| Aug 3, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -1.61% | - |
| Jul 31, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -3.35% | - |
| Jul 30, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -0.48% | - |
| Jul 29, 2026 | 2.07 | 2.10 | 2.07 | 2.10 | 2.10 | 0.05% | 5,350 |
| Jul 28, 2026 | 2.03 | 2.10 | 2.03 | 2.10 | 2.10 | 6.22% | 100 |
| Jul 27, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.69% | - |
| Jul 24, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 2.73% | - |
| Jul 23, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.58% | - |
| Jul 22, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.80% | - |
| Jul 21, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.16% | - |
| Jul 20, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 3.07% | - |
| Jul 17, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.88% | - |
| Jul 16, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.73% | - |
| Jul 15, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.22% | - |
| Jul 14, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.21% | - |
| Jul 13, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.32% | - |