China Mengniu Dairy Company Limited (FRA:EZQ)
Germany · Delayed Price · Currency is EUR 1.825
0.00 (0.00%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:EZQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.82 | 1.42% | - |
| Jun 1, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.06% | - |
| May 29, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.19% | - |
| May 28, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -4.78% | - |
| May 27, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 500 |
| May 26, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| May 25, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| May 22, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.10% | - |
| May 21, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -5.39% | - |
| May 20, 2026 | 1.86 | 1.98 | 1.86 | 1.98 | 1.98 | 6.86% | 100 |
| May 19, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| May 18, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.04% | - |
| May 15, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.16% | - |
| May 14, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.19% | - |
| May 13, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.41% | - |
| May 12, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.41% | - |
| May 11, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.42% | - |
| May 8, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.05% | - |
| May 7, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.82 | -5.32% | - |
| May 6, 2026 | 1.80 | 1.93 | 1.80 | 1.93 | 1.93 | 6.14% | 302 |
| May 5, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.19% | - |
| May 4, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.62% | - |
| Apr 30, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 5.51% | - |
| Apr 29, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.48% | - |
| Apr 28, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -2.24% | - |
| Apr 27, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.43% | - |
| Apr 24, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 2.75% | - |
| Apr 23, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.70% | - |
| Apr 22, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -4.22% | - |
| Apr 21, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 1,500 |
| Apr 20, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 3.99% | - |
| Apr 17, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.59% | - |
| Apr 16, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.68% | - |
| Apr 15, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.53% | - |
| Apr 14, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.75% | - |
| Apr 13, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.11% | - |
| Apr 10, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.05% | 1,000 |
| Apr 9, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.30% | - |
| Apr 8, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -3.33% | - |
| Apr 7, 2026 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | 1.07% | 2,000 |
| Apr 2, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.54% | - |
| Apr 1, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Mar 31, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.53% | - |
| Mar 30, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.63% | 2,500 |
| Mar 27, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 5.14% | - |
| Mar 26, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 3.55% | - |
| Mar 25, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.60% | - |
| Mar 24, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.82% | - |
| Mar 23, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -4.62% | - |
| Mar 20, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.14% | - |