UK markets closed

China Mengniu Dairy Co Ltd (EZQ.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
1.4900-0.0300 (-1.97%)
At close: 08:05AM CEST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20241.49001.49001.49001.49001.4900-
14 Jun 20240.5369 Dividend
13 Jun 20241.52001.52001.52001.52000.9831-
12 Jun 20241.57001.57001.57001.57001.0154-
11 Jun 20241.63001.63001.63001.63001.0542-
10 Jun 20241.60001.60001.60001.60001.0348-
07 Jun 20241.60001.60001.60001.60001.0348-
06 Jun 20241.63001.63001.63001.63001.0542-
05 Jun 20241.66001.66001.66001.66001.0736-
04 Jun 20241.67001.67001.67001.67001.0801-
03 Jun 20241.67001.67001.67001.67001.0801-
31 May 20241.65001.65001.65001.65001.0672-
30 May 20241.70001.70001.70001.70001.0995-
29 May 20241.71001.71001.71001.71001.1060-
28 May 20241.72001.72001.72001.72001.1125-
27 May 20241.74001.74001.74001.74001.1254-
24 May 20241.74001.74001.74001.74001.1254-
23 May 20241.80001.80001.80001.80001.1642-
22 May 20241.86001.86001.86001.86001.2030-
21 May 20241.86001.86001.86001.86001.2030-
20 May 20241.93001.93001.93001.93001.2483-
17 May 20241.88001.88001.88001.88001.2159-
16 May 20241.90001.90001.90001.90001.2289-
15 May 20241.90001.90001.90001.90001.2289-
14 May 20241.91001.91001.91001.91001.2353-
13 May 20241.91001.91001.91001.91001.2353-
10 May 20241.91001.91001.91001.91001.2353-
09 May 20241.88001.88001.88001.88001.2159-
08 May 20241.88001.88001.88001.88001.2159-
07 May 20241.95001.95001.95001.95001.2612-
06 May 20241.95001.95001.95001.95001.2612-
03 May 20241.88001.88001.88001.88001.2159-
02 May 20241.90001.90001.90001.90001.2289-
30 Apr 20241.88001.88001.88001.88001.2159-
29 Apr 20241.86001.86001.86001.86001.2030-
26 Apr 20241.82001.82001.82001.82001.1771-
25 Apr 20241.80001.80001.80001.80001.1642-
24 Apr 20241.82001.82001.82001.82001.1771-
23 Apr 20241.80001.80001.80001.80001.1642-
22 Apr 20241.77001.77001.77001.77001.1448-
19 Apr 20241.74001.74001.74001.74001.1254-
18 Apr 20241.79001.79001.79001.79001.1577-
17 Apr 20241.74001.74001.74001.74001.1254-
16 Apr 20241.78001.78001.78001.78001.1513-
15 Apr 20241.81001.81001.81001.81001.1707-
12 Apr 20241.84001.84001.84001.84001.1901-
11 Apr 20241.93001.93001.93001.93001.2483-
10 Apr 20241.91001.91001.91001.91001.2353-
09 Apr 20241.95001.95001.95001.95001.2612-
08 Apr 20241.90001.90001.90001.90001.2289-
05 Apr 20241.91001.91001.91001.91001.2353-
04 Apr 20242.00002.00002.00002.00001.2936-
03 Apr 20241.97001.97001.97001.97001.2741-
02 Apr 20241.95001.95001.95001.95001.2612-
28 Mar 20241.91001.91001.91001.91001.2353-
27 Mar 20241.93001.93001.93001.93001.2483-
26 Mar 20242.14002.14002.14002.14001.3841-
25 Mar 20242.20002.20002.20002.20001.4229-
22 Mar 20242.20002.20002.20002.20001.4229-
21 Mar 20242.32002.32002.32002.32001.5005-
20 Mar 20242.26002.26002.26002.26001.4617-
19 Mar 20242.26002.26002.26002.26001.4617-
18 Mar 20242.26002.26002.26002.26001.4617-
15 Mar 20242.20002.20002.20002.20001.4229-
14 Mar 20242.18002.18002.18002.18001.4100-
13 Mar 20242.20002.20002.20002.20001.4229-
12 Mar 20242.24002.24002.24002.24001.4488-
11 Mar 20242.10002.10002.10002.10001.3582-
08 Mar 20242.06002.06002.06002.06001.3324-
07 Mar 20242.02002.02002.02002.02001.3065-
06 Mar 20242.10002.10002.10002.10001.3582-
05 Mar 20242.06002.06002.06002.06001.3324-
04 Mar 20242.16002.16002.16002.16001.3970-
01 Mar 20242.22002.22002.22002.22001.4358-
29 Feb 20242.26002.26002.26002.26001.4617-
28 Feb 20242.22002.22002.22002.22001.4358-
27 Feb 20242.28002.28002.28002.28001.4747-
26 Feb 20242.38002.38002.38002.38001.5393-
23 Feb 20242.38002.38002.38002.38001.5393-
22 Feb 20242.22002.22002.22002.22001.4358-
21 Feb 20242.22002.22002.22002.22001.4358-
20 Feb 20242.12002.12002.12002.12001.3712-
19 Feb 20242.10002.10002.10002.10001.3582-
16 Feb 20242.18002.18002.18002.18001.4100-
15 Feb 20242.06002.06002.06002.06001.3324-
14 Feb 20242.06002.06002.06002.06001.3324-
13 Feb 20242.06002.06002.06002.06001.3324-
12 Feb 20242.04002.04002.04002.04001.3194-
09 Feb 20242.06002.06002.06002.06001.3324-
08 Feb 20242.08002.08002.08002.08001.3453-
07 Feb 20242.06002.06002.06002.06001.3324-
06 Feb 20242.10002.10002.10002.10001.3582-
05 Feb 20241.95001.95001.95001.95001.2612-
02 Feb 20241.97001.97001.97001.97001.2741-
01 Feb 20241.99001.99001.99001.99001.2871-
31 Jan 20241.93001.93001.93001.93001.2483-
30 Jan 20241.99001.99001.99001.99001.2871-
29 Jan 20242.02002.02002.02002.02001.3065-
26 Jan 20241.93001.93001.93001.93001.2483-
25 Jan 20241.93001.93001.93001.93001.2483-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...