Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

China Mengniu Dairy Company Limited (EZQ.F)

Compare
2.3800
+0.2200
+(10.19%)
At close: April 10 at 9:29:23 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20252.30002.38002.30002.38002.3800200
Apr 9, 20252.16002.16002.16002.16002.1600-
Apr 8, 20252.16002.26002.16002.26002.26001,800
Apr 7, 20251.98001.98001.98001.98001.9800-
Apr 4, 20252.22002.22002.22002.22002.2200-
Apr 3, 20252.22002.30002.22002.30002.30001,200
Apr 2, 20252.28002.28002.28002.28002.2800-
Apr 1, 20252.24002.24002.24002.24002.2400-
Mar 31, 20252.20002.20002.20002.20002.2000-
Mar 28, 20252.26002.26002.26002.26002.2600-
Mar 27, 20252.30002.30002.30002.30002.3000-
Mar 26, 20252.14002.14002.14002.14002.1400-
Mar 25, 20252.16002.16002.16002.16002.1600-
Mar 24, 20252.16002.16002.16002.16002.1600-
Mar 21, 20252.18002.18002.18002.18002.1800-
Mar 20, 20252.22002.22002.22002.22002.2200-
Mar 19, 20252.28002.28002.28002.28002.2800-
Mar 18, 20252.24002.24002.24002.24002.240010
Mar 17, 20252.30002.38002.30002.38002.3800110
Mar 14, 20252.30002.38002.30002.38002.380010
Mar 13, 20252.08002.08002.08002.08002.0800-
Mar 12, 20252.18002.18002.18002.18002.1800-
Mar 11, 20252.18002.18002.18002.18002.1800-
Mar 10, 20252.18002.18002.18002.18002.1800-
Mar 7, 20252.20002.20002.20002.20002.2000-
Mar 6, 20252.18002.18002.18002.18002.1800-
Mar 5, 20252.20002.20002.20002.20002.2000-
Mar 4, 20252.18002.18002.18002.18002.1800-
Mar 3, 20252.18002.24002.18002.24002.240010,117
Feb 28, 20252.12002.12002.12002.12002.1200-
Feb 27, 20252.22002.22002.22002.22002.2200900
Feb 26, 20252.14002.14002.14002.14002.1400-
Feb 25, 20252.06002.06002.06002.06002.0600-
Feb 24, 20252.08002.08002.08002.08002.0800-
Feb 21, 20252.00002.00002.00002.00002.0000-
Feb 20, 20252.00002.00002.00002.00002.0000-
Feb 19, 20252.06002.06002.06002.06002.0600-
Feb 18, 20251.89001.89001.89001.89001.8900-
Feb 17, 20251.88001.88001.88001.88001.8800-
Feb 14, 20251.91001.91001.91001.91001.9100-
Feb 13, 20251.93001.93001.93001.93001.9300-
Feb 12, 20251.85001.85001.85001.85001.8500-
Feb 11, 20251.86001.94001.86001.94001.94002,287
Feb 10, 20251.87001.87001.87001.87001.8700-
Feb 7, 20251.83001.83001.83001.83001.8300-
Feb 6, 20251.84001.84001.84001.84001.8400-
Feb 5, 20251.81001.81001.81001.81001.8100-
Feb 4, 20251.90001.90001.90001.90001.9000-
Feb 3, 20251.86001.91001.86001.91001.9100915
Jan 31, 20251.87001.94001.87001.94001.94001,000
Jan 30, 20251.87001.87001.87001.87001.8700-
Jan 29, 20251.86001.86001.86001.86001.8600-
Jan 28, 20251.86001.86001.86001.86001.8600-
Jan 27, 20251.86001.89001.86001.89001.8900194
Jan 24, 20251.86001.86001.86001.86001.8600-
Jan 23, 20251.85001.85001.85001.85001.8500-
Jan 22, 20251.84001.84001.84001.84001.8400-
Jan 21, 20251.91001.91001.91001.91001.9100-
Jan 20, 20251.87001.87001.87001.87001.8700-
Jan 17, 20251.86001.86001.86001.86001.8600-
Jan 16, 20251.82001.90001.82001.90001.9000938
Jan 15, 20251.81001.81001.81001.81001.8100-
Jan 14, 20251.87001.87001.87001.87001.8700-
Jan 13, 20251.85001.85001.85001.85001.8500-
Jan 10, 20251.87001.87001.87001.87001.8700-
Jan 9, 20251.96001.96001.96001.96001.9600-
Jan 8, 20251.95001.95001.95001.95001.9500-
Jan 7, 20251.97001.97001.97001.97001.9700-
Jan 6, 20251.98002.04001.98002.04002.0400240
Jan 3, 20252.00002.00002.00002.00002.0000-
Jan 2, 20252.04002.04002.04002.04002.0400-
Dec 30, 20242.08002.08002.08002.08002.0800-
Dec 27, 20242.10002.10002.10002.10002.1000-
Dec 23, 20242.16002.16002.16002.16002.1600-
Dec 20, 20242.16002.16002.16002.16002.1600-
Dec 19, 20242.16002.16002.16002.16002.1600-
Dec 18, 20242.12002.12002.12002.12002.1200-
Dec 17, 20242.10002.18002.10002.18002.1800500
Dec 16, 20242.08002.08002.08002.08002.0800-
Dec 13, 20242.18002.18002.18002.18002.1800-
Dec 12, 20242.26002.26002.26002.26002.2600-
Dec 11, 20242.10002.10002.10002.10002.1000-
Dec 10, 20242.08002.10002.08002.10002.10005,100
Dec 9, 20241.92002.22001.92002.22002.22008,000
Dec 6, 20241.98001.98001.98001.98001.9800-
Dec 5, 20241.98001.98001.98001.98001.9800-
Dec 4, 20242.04002.04002.04002.04002.0400-
Dec 3, 20242.04002.04002.04002.04002.0400-
Dec 2, 20242.06002.06002.06002.06002.0600-
Nov 29, 20242.00002.00002.00002.00002.0000-
Nov 28, 20241.98001.98001.98001.98001.9800-
Nov 27, 20242.04002.04002.04002.04002.0400-
Nov 26, 20242.00002.00002.00002.00002.0000-
Nov 25, 20241.98001.98001.98001.98001.9800-
Nov 22, 20242.02002.02002.02002.02002.0200-
Nov 21, 20242.04002.04002.04002.04002.0400-
Nov 20, 20242.02002.02002.02002.02002.0200-
Nov 19, 20242.00002.00002.00002.00002.0000-
Nov 18, 20241.96001.96001.96001.96001.9600-
Nov 15, 20241.98001.98001.98001.98001.9800-
Nov 14, 20241.96002.02001.96002.02002.02001,500
Nov 13, 20242.02002.02002.02002.02002.0200-
Nov 12, 20242.08002.08002.08002.08002.0800-
Nov 11, 20242.12002.12002.12002.12002.1200-
Nov 8, 20242.16002.16002.16002.16002.1600-
Nov 7, 20242.22002.22002.22002.22002.2200-
Nov 6, 20242.10002.16002.10002.16002.16001,058
Nov 5, 20242.10002.18002.10002.18002.18002,300
Nov 4, 20242.04002.04002.04002.04002.0400-
Nov 1, 20242.02002.02002.02002.02002.0200-
Oct 31, 20242.02002.02002.02002.02002.0200-
Oct 30, 20241.94001.94001.94001.94001.9400-
Oct 29, 20241.96001.96001.96001.96001.9600400
Oct 28, 20241.98001.98001.98001.98001.9800-
Oct 25, 20241.92001.92001.92001.92001.9200-
Oct 24, 20241.88001.88001.88001.88001.8800-
Oct 23, 20241.94001.94001.94001.94001.9400-
Oct 22, 20241.88001.88001.88001.88001.8800-
Oct 21, 20241.84001.84001.84001.84001.8400-
Oct 18, 20241.85001.85001.85001.85001.8500-
Oct 17, 20241.82001.82001.82001.82001.8200-
Oct 16, 20241.83001.83001.83001.83001.8300-
Oct 15, 20241.88001.88001.88001.88001.8800-
Oct 14, 20241.98001.98001.98001.98001.9800-
Oct 11, 20242.04002.04002.04002.04002.0400-
Oct 10, 20242.04002.04002.04002.04002.0400-
Oct 9, 20242.04002.06002.04002.06002.06001,655
Oct 8, 20242.12002.12002.12002.12002.1200-
Oct 7, 20242.46002.46002.46002.46002.4600-
Oct 4, 20242.30002.30002.30002.30002.3000-
Oct 3, 20242.26002.26002.26002.26002.2600-
Oct 2, 20242.34002.40002.34002.40002.40003,685
Oct 1, 20242.10002.10002.10002.10002.1000-
Sep 30, 20242.16002.18002.16002.18002.18001,581
Sep 27, 20242.06002.08002.04002.04002.04008,000
Sep 26, 20241.78001.89001.78001.89001.89002,000
Sep 25, 20241.63001.65001.63001.65001.65004,912
Sep 24, 20241.64001.73001.64001.73001.73008,000
Sep 23, 20241.53001.53001.53001.53001.5300-
Sep 20, 20241.53001.53001.53001.53001.5300-
Sep 19, 20241.50001.50001.50001.50001.5000-
Sep 18, 20241.44001.44001.44001.44001.4400-
Sep 17, 20241.43001.43001.43001.43001.4300-
Sep 16, 20241.41001.41001.41001.41001.4100-
Sep 13, 20241.45001.45001.45001.45001.4500-
Sep 12, 20241.44001.44001.44001.44001.4400-
Sep 11, 20241.40001.40001.40001.40001.4000-
Sep 10, 20241.42001.42001.42001.42001.4200-
Sep 9, 20241.40001.43001.40001.43001.4300340
Sep 6, 20241.46001.46001.46001.46001.4600-
Sep 5, 20241.45001.45001.45001.45001.4500-
Sep 4, 20241.45001.46001.45001.46001.4600195
Sep 3, 20241.47001.47001.47001.47001.4700-
Sep 2, 20241.46001.47001.46001.47001.4700-
Aug 30, 20241.53001.53001.53001.53001.5300-
Aug 29, 20241.47001.47001.47001.47001.4700-
Aug 28, 20241.37001.37001.37001.37001.3700-
Aug 27, 20241.38001.45001.38001.45001.45001,496
Aug 26, 20241.35001.35001.35001.35001.3500-
Aug 23, 20241.38001.38001.38001.38001.3800-
Aug 22, 20241.37001.37001.37001.37001.3700-
Aug 21, 20241.39001.39001.39001.39001.3900-
Aug 20, 20241.43001.43001.43001.43001.4300-
Aug 19, 20241.46001.46001.46001.46001.4600-
Aug 16, 20241.46001.46001.46001.46001.4600-
Aug 15, 20241.45001.45001.45001.45001.4500-
Aug 14, 20241.46001.46001.46001.46001.4600-
Aug 13, 20241.50001.50001.50001.50001.5000-
Aug 12, 20241.53001.59001.53001.59001.5900308
Aug 9, 20241.57001.57001.57001.57001.5700-
Aug 8, 20241.55001.55001.55001.55001.5500-
Aug 7, 20241.56001.56001.56001.56001.5600-
Aug 6, 20241.46001.46001.46001.46001.4600-
Aug 5, 20241.47001.47001.47001.47001.4700-
Aug 2, 20241.46001.46001.46001.46001.4600-
Aug 1, 20241.51001.51001.51001.51001.5100-
Jul 31, 20241.52001.52001.52001.52001.5200-
Jul 30, 20241.46001.46001.46001.46001.4600-
Jul 29, 20241.58001.58001.58001.58001.5800-
Jul 26, 20241.58001.58001.58001.58001.5800-
Jul 25, 20241.59001.59001.59001.59001.5900-
Jul 24, 20241.61001.61001.61001.61001.6100-
Jul 23, 20241.68001.70001.68001.70001.7000100
Jul 22, 20241.71001.71001.71001.71001.7100-
Jul 19, 20241.68001.68001.68001.68001.6800-
Jul 18, 20241.75001.75001.75001.75001.7500-
Jul 17, 20241.75001.75001.75001.75001.7500-
Jul 16, 20241.67001.67001.67001.67001.6700-
Jul 15, 20241.67001.67001.67001.67001.6700-
Jul 12, 20241.70001.70001.70001.70001.7000-
Jul 11, 20241.66001.66001.66001.66001.6600-
Jul 10, 20241.59001.59001.59001.59001.5900-
Jul 9, 20241.59001.59001.59001.59001.5900-
Jul 8, 20241.58001.58001.58001.58001.5800-
Jul 5, 20241.67001.67001.67001.67001.6700-
Jul 4, 20241.71001.71001.71001.71001.7100-
Jul 3, 20241.70001.70001.70001.70001.7000-
Jul 2, 20241.66001.71001.66001.71001.71001,131
Jul 1, 20241.64001.70001.64001.70001.7000490
Jun 28, 20241.68001.68001.68001.68001.6800-
Jun 27, 20241.70001.70001.70001.70001.7000-
Jun 26, 20241.72001.72001.72001.72001.7200-
Jun 25, 20241.62001.62001.62001.62001.6200-
Jun 24, 20241.55001.55001.55001.55001.5500-
Jun 21, 20241.55001.55001.55001.55001.5500-
Jun 20, 20241.57001.57001.57001.57001.5700-
Jun 19, 20241.61001.68001.61001.68001.6800700
Jun 18, 20241.54001.64001.54001.64001.64003,296
Jun 17, 20241.55001.55001.55001.55001.5500-
Jun 14, 2024 0.0610 Dividend
Jun 14, 20241.49001.49001.49001.49001.4900-
Jun 13, 20241.52001.52001.52001.52000.9831-
Jun 12, 20241.57001.57001.57001.57001.0154-
Jun 11, 20241.63001.63001.63001.63001.0542-
Jun 10, 20241.60001.60001.60001.60001.0348-
Jun 7, 20241.59001.59001.59001.59001.0284-
Jun 6, 20241.63001.63001.63001.63001.0542-
Jun 5, 20241.66001.66001.66001.66001.0736-
Jun 4, 20241.66001.66001.66001.66001.0736-
Jun 3, 20241.67001.67001.67001.67001.0801-
May 31, 20241.65001.65001.65001.65001.0672-
May 30, 20241.70001.70001.70001.70001.0995-
May 29, 20241.71001.71001.71001.71001.1060-
May 28, 20241.72001.72001.72001.72001.1125-
May 27, 20241.74001.74001.74001.74001.1254-
May 24, 20241.74001.74001.74001.74001.1254-
May 23, 20241.81001.81001.81001.81001.1707-
May 22, 20241.86001.86001.86001.86001.2030-
May 21, 20241.84001.98001.84001.98001.2806195
May 20, 20241.93002.12001.93002.12001.371270
May 17, 20241.88001.93001.88001.93001.248310,000
May 16, 20241.90001.90001.90001.90001.2289-
May 15, 20241.90001.90001.90001.90001.2289-
May 14, 20241.91001.91001.91001.91001.2353-
May 13, 20241.91001.91001.91001.91001.2353-
May 10, 20241.91001.91001.91001.91001.2353-
May 9, 20241.90001.90001.90001.90001.2289-
May 8, 20241.88001.88001.88001.88001.2159-
May 7, 20241.95001.95001.95001.95001.2612-
May 6, 20241.95001.95001.95001.95001.2612-
May 3, 20241.88001.88001.88001.88001.2159-
May 2, 20241.90001.90001.90001.90001.2289-
Apr 30, 20241.88001.88001.88001.88001.2159-
Apr 29, 20241.86001.86001.86001.86001.2030-
Apr 26, 20241.82001.82001.82001.82001.1771-
Apr 25, 20241.81001.81001.81001.81001.1707-
Apr 24, 20241.82001.82001.82001.82001.1771-
Apr 23, 20241.80001.80001.80001.80001.1642-
Apr 22, 20241.77001.77001.77001.77001.1448-
Apr 19, 20241.74001.74001.74001.74001.1254-
Apr 18, 20241.79001.79001.79001.79001.1577-
Apr 17, 20241.74001.74001.74001.74001.1254-
Apr 16, 20241.77001.77001.77001.77001.1448-
Apr 15, 20241.81001.81001.81001.81001.1707-
Apr 12, 20241.86001.86001.86001.86001.2030-
Apr 11, 20241.93001.93001.93001.93001.2483-
Apr 10, 20241.91001.91001.91001.91001.2353-