UK markets close in 3 hours 56 minutes

China Mengniu Dairy Co Ltd (EZQ.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
1.5200+0.1000 (+7.04%)
As of 12:30PM CEST. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 20241.51001.52001.51001.52001.5200460
14 Jun 20241.45001.47001.41001.42001.4200-
14 Jun 20240.5369 Dividend
13 Jun 20241.49001.52001.46001.52000.9831-
12 Jun 20241.54001.54001.48001.52000.9831-
11 Jun 20241.60001.60001.55001.60001.0348-
10 Jun 20241.58001.63001.58001.63001.0542-
07 Jun 20241.64001.64001.60001.64001.0607-
06 Jun 20241.66001.68001.65001.67001.0801-
05 Jun 20241.68001.68001.63001.66001.0736-
04 Jun 20241.68001.69001.66001.69001.0931-
03 Jun 20241.69001.69001.66001.66001.0736-
31 May 20241.67001.67001.59001.60001.0348-
30 May 20241.71001.71001.65001.65001.0672-
29 May 20241.73001.75001.73001.75001.1319-
28 May 20241.75001.76001.70001.70001.0995-
27 May 20241.76001.79001.76001.77001.1448-
24 May 20241.76001.76001.70001.70001.0995-
23 May 20241.83001.84001.81001.81001.1707-
22 May 20241.90001.90001.85001.88001.2159-
21 May 20241.89001.89001.87001.87001.2095-
20 May 20241.97001.97001.91001.95001.2612-
17 May 20241.91001.92001.88001.92001.2418-
16 May 20241.94001.94001.89001.89001.2224-
15 May 20241.90001.93001.90001.93001.2483-
14 May 20241.95001.95001.90001.90001.2289-
13 May 20241.95001.95001.93001.93001.2483-
10 May 20241.95001.96001.91001.93001.2483-
09 May 20241.93001.95001.92001.95001.2612-
08 May 20241.92001.92001.89001.90001.2289-
07 May 20241.99001.99001.96001.96001.2677-
06 May 20241.99002.00001.95001.97001.2741-
03 May 20241.92001.94001.91001.93001.2483-
02 May 20241.93001.94001.90001.94001.2547-
30 Apr 20241.91001.91001.85001.88001.2159-
29 Apr 20241.90001.90001.83001.86001.2030-
26 Apr 20241.81001.86001.81001.86001.2030-
25 Apr 20241.88001.88001.78001.79001.1577-
24 Apr 20241.84001.85001.80001.80001.1642-
23 Apr 20241.82001.83001.81001.83001.1836-
22 Apr 20241.79001.79001.75001.78001.1513-
19 Apr 20241.76001.79001.72001.79001.1577-
18 Apr 20241.82001.82001.78001.78001.1513-
17 Apr 20241.76001.77001.73001.74001.1254-
16 Apr 20241.79001.80001.75001.80001.1642-
15 Apr 20241.84001.84001.82001.82001.1771-
12 Apr 20241.87001.87001.83001.83001.1836-
11 Apr 20241.96001.96001.93001.95001.2612-
10 Apr 20241.96001.96001.91001.93001.2483-
09 Apr 20242.00002.00001.93001.94001.2547-
08 Apr 20241.94001.94001.88001.88001.2159-
05 Apr 20241.95001.95001.89001.93001.2483-
04 Apr 20242.00002.00002.00002.00001.2936-
03 Apr 20242.02002.02002.00002.00001.2936-
02 Apr 20241.98001.99001.97001.97001.2741-
28 Mar 20241.94001.94001.93001.93001.2483-
27 Mar 20241.97001.97001.89001.89001.2224-
26 Mar 20242.18002.18002.16002.16001.3970-
25 Mar 20242.22002.22002.16002.20001.4229-
22 Mar 20242.26002.26002.18002.18001.4100-
21 Mar 20242.36002.36002.32002.32001.5005-
20 Mar 20242.30002.30002.28002.28001.4747-
19 Mar 20242.28002.28002.26002.28001.4747-
18 Mar 20242.30002.30002.18002.28001.4747-
15 Mar 20242.24002.24002.18002.18001.4100-
14 Mar 20242.22002.22002.20002.20001.4229-
13 Mar 20242.24002.26002.22002.26001.4617-
12 Mar 20242.28002.28002.26002.26001.4617-
11 Mar 20242.12002.12002.10002.10001.3582-
08 Mar 20242.08002.08002.04002.04001.3194-
07 Mar 20242.06002.06002.04002.06001.3324-
06 Mar 20242.14002.14002.12002.12001.3712-
05 Mar 20242.08002.08002.06002.06001.3324-
04 Mar 20242.20002.20002.16002.16001.3970-
01 Mar 20242.24002.24002.24002.24001.4488-
29 Feb 20242.30002.30002.24002.26001.4617-
28 Feb 20242.24002.24002.22002.24001.4488-
27 Feb 20242.30002.30002.30002.30001.4876-
26 Feb 20242.42002.42002.40002.40001.5523-
23 Feb 20242.40002.40002.38002.38001.5393-
22 Feb 20242.26002.28002.26002.28001.4747-
21 Feb 20242.24002.24002.22002.22001.4358-
20 Feb 20242.16002.16002.14002.16001.3970-
19 Feb 20242.14002.14002.10002.10001.3582-
16 Feb 20242.22002.22002.20002.20001.4229-
15 Feb 20242.08002.08002.04002.04001.3194460
14 Feb 20242.08002.08002.06002.06001.3324-
13 Feb 20242.04002.16002.04002.04001.3194-
12 Feb 20242.04002.06002.04002.04001.3194-
09 Feb 20242.04002.08002.04002.04001.3194-
08 Feb 20242.12002.12002.10002.10001.3582-
07 Feb 20242.10002.10002.06002.06001.3324-
06 Feb 20242.14002.14002.14002.14001.3841-
05 Feb 20241.99001.99001.97001.97001.2741-
02 Feb 20242.00002.00001.99002.00001.2936-
01 Feb 20242.04002.04002.02002.02001.3065-
31 Jan 20241.98001.98001.95001.95001.2612-
30 Jan 20242.02002.02001.99002.00001.2936-
29 Jan 20242.06002.06002.02002.02001.3065-
26 Jan 20241.99001.99001.97001.98001.2806-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...