UK markets closed

China Mengniu Dairy Co Ltd (EZQ.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
1.5400-0.0100 (-0.65%)
At close: 10:55AM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20241.54001.54001.54001.54001.5400-
20 Jun 20241.55001.55001.55001.55001.5500-
19 Jun 20241.59001.60001.59001.60001.6000-
18 Jun 20241.53001.55001.53001.55001.5500-
17 Jun 20241.53001.53001.53001.53001.5300-
14 Jun 20241.48001.48001.48001.48001.4800-
14 Jun 20240.5369 Dividend
13 Jun 20241.52001.53001.52001.52000.9831-
12 Jun 20241.56001.56001.55001.55001.0025-
11 Jun 20241.63001.63001.62001.62001.0478-
10 Jun 20241.65001.65001.65001.65001.0672-
07 Jun 20241.65001.65001.64001.64001.0607-
06 Jun 20241.68001.69001.68001.69001.0931-
05 Jun 20241.70001.78001.70001.78001.15133,077
04 Jun 20241.70001.78001.69001.69001.0931300
03 Jun 20241.70001.70001.70001.70001.0995-
31 May 20241.69001.69001.65001.65001.0672-
30 May 20241.73001.73001.72001.72001.1125-
29 May 20241.75001.75001.75001.75001.1319-
28 May 20241.77001.86001.77001.78001.15131,750
27 May 20241.78001.80001.78001.80001.1642-
24 May 20241.77001.77001.77001.77001.1448-
23 May 20241.85001.93001.85001.85001.19652,997
22 May 20241.92002.00001.90001.90001.22891,000
21 May 20241.90001.90001.89001.89001.2224-
20 May 20241.98001.98001.98001.98001.2806-
17 May 20241.92001.96001.92001.96001.2677-
16 May 20241.95001.95001.95001.95001.2612-
15 May 20241.95002.04001.94002.04001.3194200
14 May 20241.96001.96001.94001.94001.2547-
13 May 20241.96001.98001.96001.98001.2806-
10 May 20241.96001.96001.96001.96001.2677-
09 May 20241.94001.94001.94001.94001.2547-
08 May 20241.94001.94001.90001.90001.2289-
07 May 20242.00002.00002.00002.00001.2936-
06 May 20242.00002.02002.00002.02001.3065-
03 May 20241.94001.96001.94001.96001.2677-
02 May 20241.94001.98001.94001.98001.28061,000
30 Apr 20241.92001.92001.91001.91001.2353-
29 Apr 20241.91001.91001.90001.90001.2289-
26 Apr 20241.87001.88001.87001.88001.2159-
25 Apr 20241.85001.91001.84001.84001.19011,000
24 Apr 20241.86001.96001.86001.96001.26772,750
23 Apr 20241.91001.91001.86001.86001.20303,200
22 Apr 20241.81001.81001.81001.81001.1707-
19 Apr 20241.78001.80001.77001.79001.1577-
18 Apr 20241.83001.83001.82001.82001.1771-
17 Apr 20241.78001.79001.78001.78001.1513-
16 Apr 20241.81001.81001.81001.81001.1707-
15 Apr 20241.87001.87001.85001.85001.1965-
12 Apr 20241.89001.89001.89001.89001.2224-
11 Apr 20241.98001.98001.96001.96001.2677-
10 Apr 20241.96002.06001.96002.06001.3324-
09 Apr 20242.00002.08002.00002.08001.3453-
08 Apr 20241.94001.94001.94001.94001.2547-
05 Apr 20241.97001.97001.94001.94001.2547-
04 Apr 20242.02002.02002.02002.02001.3065-
03 Apr 20242.02002.04002.02002.04001.3194-
02 Apr 20242.00002.02002.00002.02001.3065-
28 Mar 20241.96001.96001.94001.94001.2547-
27 Mar 20241.98001.98001.97001.97001.2741-
26 Mar 20242.20002.20002.20002.20001.4229-
25 Mar 20242.24002.24002.24002.24001.4488-
22 Mar 20242.28002.28002.26002.26001.4617-
21 Mar 20242.38002.50002.36002.36001.52641,100
20 Mar 20242.32002.32002.32002.32001.5005-
19 Mar 20242.30002.30002.28002.28001.4747-
18 Mar 20242.32002.40002.30002.30001.48762,525
15 Mar 20242.26002.26002.26002.26001.4617-
14 Mar 20242.24002.24002.24002.24001.4488-
13 Mar 20242.24002.26002.24002.26001.4617-
12 Mar 20242.30002.30002.30002.30001.4876-
11 Mar 20242.14002.18002.14002.18001.4100-
08 Mar 20242.10002.18002.08002.18001.410090
07 Mar 20242.06002.08002.06002.08001.3453-
06 Mar 20242.16002.16002.16002.16001.3970-
05 Mar 20242.10002.10002.10002.10001.35821,000
04 Mar 20242.20002.22002.20002.22001.4358-
01 Mar 20242.26002.36002.26002.28001.47471,000
29 Feb 20242.32002.32002.26002.26001.4617-
28 Feb 20242.26002.26002.26002.26001.4617-
27 Feb 20242.32002.34002.32002.34001.5135-
26 Feb 20242.44002.54002.44002.44001.5781304
23 Feb 20242.42002.42002.38002.38001.5393-
22 Feb 20242.28002.30002.28002.30001.4876-
21 Feb 20242.26002.26002.24002.24001.4488-
20 Feb 20242.18002.20002.18002.20001.4229-
19 Feb 20242.16002.16002.14002.14001.3841-
16 Feb 20242.24002.24002.24002.24001.4488-
15 Feb 20242.10002.10002.10002.10001.3582-
14 Feb 20242.10002.12002.10002.12001.3712-
13 Feb 20242.12002.20002.12002.20001.42292,000
12 Feb 20242.12002.22002.12002.22001.4358-
09 Feb 20242.10002.10002.10002.10001.3582-
08 Feb 20242.14002.24002.12002.12001.37122,000
07 Feb 20242.12002.12002.12002.12001.3712-
06 Feb 20242.16002.16002.16002.16001.3970-
05 Feb 20242.00002.00002.00002.00001.2936-
02 Feb 20242.02002.02002.02002.02001.3065-
01 Feb 20242.06002.06002.04002.06001.3324-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...