China Mengniu Dairy Company Limited (FRA:EZQ)
Germany · Delayed Price · Currency is EUR 2.004
+0.023 (1.16%)
Last updated: Jul 21, 2026, 8:01 AM CET
FRA:EZQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 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% | - |
| Jul 10, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -2.20% | - |
| Jul 9, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.77% | - |
| Jul 8, 2026 | 1.91 | 1.91 | 1.89 | 1.89 | 1.89 | 2.85% | 50 |
| Jul 7, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.59% | - |
| Jul 6, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.79% | - |
| Jul 3, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82% | - |
| Jul 2, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 2.64% | - |
| Jul 1, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.69% | 1,000 |
| Jun 30, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -10.85% | - |
| Jun 29, 2026 | 1.81 | 1.94 | 1.81 | 1.94 | 1.94 | 8.20% | 669 |
| Jun 26, 2026 | 1.79 | 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% | - |