UK markets open in 4 hours 11 minutes

China Mengniu Dairy Company Limited (EZQ.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
1.9100+0.0100 (+0.53%)
At close: 08:10AM CEST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20241.91001.91001.91001.91001.9100-
09 May 20241.90001.90001.90001.90001.9000-
08 May 20241.88001.88001.88001.88001.8800-
07 May 20241.95001.95001.95001.95001.9500-
06 May 20241.95001.95001.95001.95001.9500-
03 May 20241.88001.88001.88001.88001.8800-
02 May 20241.90001.90001.90001.90001.9000-
30 Apr 20241.88001.88001.88001.88001.8800-
29 Apr 20241.86001.86001.86001.86001.8600-
26 Apr 20241.82001.82001.82001.82001.8200-
25 Apr 20241.81001.81001.81001.81001.8100-
24 Apr 20241.82001.82001.82001.82001.8200-
23 Apr 20241.80001.80001.80001.80001.8000-
22 Apr 20241.77001.77001.77001.77001.7700-
19 Apr 20241.74001.74001.74001.74001.7400-
18 Apr 20241.79001.79001.79001.79001.7900-
17 Apr 20241.74001.74001.74001.74001.7400-
16 Apr 20241.77001.77001.77001.77001.7700-
15 Apr 20241.81001.81001.81001.81001.8100-
12 Apr 20241.86001.86001.86001.86001.8600-
11 Apr 20241.93001.93001.93001.93001.9300-
10 Apr 20241.91001.91001.91001.91001.9100-
09 Apr 20241.95001.95001.95001.95001.9500-
08 Apr 20241.90001.90001.90001.90001.9000-
05 Apr 20241.91001.91001.91001.91001.9100-
04 Apr 20242.00002.12002.00002.12002.1200500
03 Apr 20241.97001.97001.97001.97001.9700-
02 Apr 20242.08002.10002.08002.10002.10002,500
28 Mar 20241.90001.90001.90001.90001.9000-
27 Mar 20241.93001.93001.93001.93001.9300-
26 Mar 20242.14002.14002.14002.14002.1400-
25 Mar 20242.18002.18002.18002.18002.1800-
22 Mar 20242.20002.20002.20002.20002.2000-
21 Mar 20242.32002.32002.32002.32002.3200-
20 Mar 20242.26002.26002.26002.26002.2600-
19 Mar 20242.26002.26002.26002.26002.2600-
18 Mar 20242.26002.30002.26002.30002.300050
15 Mar 20242.20002.20002.20002.20002.2000-
14 Mar 20242.18002.18002.18002.18002.1800-
13 Mar 20242.20002.20002.20002.20002.2000-
12 Mar 20242.24002.36002.24002.36002.36001,950
11 Mar 20242.10002.10002.10002.10002.1000-
08 Mar 20242.06002.06002.06002.06002.0600-
07 Mar 20242.02002.02002.02002.02002.0200-
06 Mar 20242.10002.10002.10002.10002.1000-
05 Mar 20242.06002.06002.06002.06002.0600-
04 Mar 20242.16002.16002.16002.16002.1600-
01 Mar 20242.22002.22002.22002.22002.2200-
29 Feb 20242.26002.26002.26002.26002.2600-
28 Feb 20242.22002.22002.22002.22002.2200-
27 Feb 20242.26002.44002.26002.44002.4400400
26 Feb 20242.38002.58002.38002.58002.58008
23 Feb 20242.38002.38002.38002.38002.3800-
22 Feb 20242.22002.22002.22002.22002.2200-
21 Feb 20242.22002.22002.22002.22002.2200-
20 Feb 20242.12002.12002.12002.12002.1200-
19 Feb 20242.10002.10002.10002.10002.1000-
16 Feb 20242.18002.18002.18002.18002.1800-
15 Feb 20242.06002.06002.06002.06002.0600-
14 Feb 20242.06002.06002.06002.06002.0600-
13 Feb 20242.06002.06002.06002.06002.0600-
12 Feb 20242.04002.04002.04002.04002.0400-
09 Feb 20242.06002.06002.06002.06002.0600-
08 Feb 20242.08002.08002.08002.08002.0800-
07 Feb 20242.06002.06002.06002.06002.0600-
06 Feb 20242.10002.10002.10002.10002.1000-
05 Feb 20241.95001.95001.95001.95001.9500-
02 Feb 20241.97001.97001.97001.97001.9700-
01 Feb 20242.00002.00002.00002.00002.0000-
31 Jan 20241.93002.08001.93002.08002.0800150
30 Jan 20241.99001.99001.99001.99001.9900-
29 Jan 20242.02002.02002.02002.02002.0200-
26 Jan 20241.95001.95001.95001.95001.9500-
25 Jan 20241.93001.93001.93001.93001.9300-
24 Jan 20241.86001.86001.86001.86001.8600-
23 Jan 20241.88001.88001.88001.88001.8800-
22 Jan 20241.81001.81001.81001.81001.8100-
19 Jan 20241.91001.91001.91001.91001.9100-
18 Jan 20241.97001.97001.97001.97001.9700-
17 Jan 20241.97001.97001.97001.97001.9700-
16 Jan 20242.04002.04002.04002.04002.0400-
15 Jan 20242.12002.12002.12002.12002.1200-
12 Jan 20242.12002.12002.12002.12002.1200-
11 Jan 20242.12002.12002.12002.12002.1200-
10 Jan 20242.12002.12002.12002.12002.1200-
09 Jan 20242.16002.16002.16002.16002.1600-
08 Jan 20242.10002.10002.10002.10002.1000-
05 Jan 20242.20002.20002.20002.20002.2000-
04 Jan 20242.24002.24002.24002.24002.2400-
03 Jan 20242.20002.20002.20002.20002.2000-
02 Jan 20242.20002.32002.20002.32002.3200900
29 Dec 20232.32002.32002.32002.32002.3200-
28 Dec 20232.32002.32002.32002.32002.3200-
27 Dec 20232.22002.22002.22002.22002.2200-
22 Dec 20232.22002.22002.22002.22002.2200-
21 Dec 20232.24002.24002.24002.24002.2400-
20 Dec 20232.24002.24002.24002.24002.2400-
19 Dec 20232.30002.30002.30002.30002.3000-
18 Dec 20232.34002.34002.34002.34002.3400-
15 Dec 20232.44002.44002.44002.44002.4400-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...