China Mengniu Dairy Co Ltd (EZQ.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 460 |
| 28 June 2024 | 1.6400 | 1.6400 | 1.5700 | 1.5700 | 1.5700 | - |
| 27 June 2024 | 1.6600 | 1.6600 | 1.6500 | 1.6600 | 1.6600 | - |
| 26 June 2024 | 1.6900 | 1.6900 | 1.6400 | 1.6500 | 1.6500 | - |
| 25 June 2024 | 1.5800 | 1.6100 | 1.5500 | 1.6000 | 1.6000 | - |
| 24 June 2024 | 1.5200 | 1.5500 | 1.5100 | 1.5500 | 1.5500 | - |
| 21 June 2024 | 1.5200 | 1.5200 | 1.4700 | 1.4700 | 1.4700 | - |
| 20 June 2024 | 1.5300 | 1.5300 | 1.4900 | 1.5000 | 1.5000 | - |
| 19 June 2024 | 1.5700 | 1.5800 | 1.5600 | 1.5600 | 1.5600 | - |
| 18 June 2024 | 1.5100 | 1.5500 | 1.4900 | 1.5100 | 1.5100 | - |
| 17 June 2024 | 1.5100 | 1.5200 | 1.5100 | 1.5200 | 1.5200 | - |
| 14 June 2024 | 1.4500 | 1.4700 | 1.4100 | 1.4200 | 1.4200 | - |
| 14 June 2024 | 0.5369 Dividend | |||||
| 13 June 2024 | 1.4900 | 1.5200 | 1.4600 | 1.5200 | 0.9831 | - |
| 12 June 2024 | 1.5400 | 1.5400 | 1.4800 | 1.5200 | 0.9831 | - |
| 11 June 2024 | 1.6000 | 1.6000 | 1.5500 | 1.6000 | 1.0348 | - |
| 10 June 2024 | 1.5800 | 1.6300 | 1.5800 | 1.6300 | 1.0542 | - |
| 07 June 2024 | 1.6400 | 1.6400 | 1.6000 | 1.6400 | 1.0607 | - |
| 06 June 2024 | 1.6600 | 1.6800 | 1.6500 | 1.6700 | 1.0801 | - |
| 05 June 2024 | 1.6800 | 1.6800 | 1.6300 | 1.6600 | 1.0736 | - |
| 04 June 2024 | 1.6800 | 1.6900 | 1.6600 | 1.6900 | 1.0931 | - |
| 03 June 2024 | 1.6900 | 1.6900 | 1.6600 | 1.6600 | 1.0736 | - |
| 31 May 2024 | 1.6700 | 1.6700 | 1.5900 | 1.6000 | 1.0348 | - |
| 30 May 2024 | 1.7100 | 1.7100 | 1.6500 | 1.6500 | 1.0672 | - |
| 29 May 2024 | 1.7300 | 1.7500 | 1.7300 | 1.7500 | 1.1319 | - |
| 28 May 2024 | 1.7500 | 1.7600 | 1.7000 | 1.7000 | 1.0995 | - |
| 27 May 2024 | 1.7600 | 1.7900 | 1.7600 | 1.7700 | 1.1448 | - |
| 24 May 2024 | 1.7600 | 1.7600 | 1.7000 | 1.7000 | 1.0995 | - |
| 23 May 2024 | 1.8300 | 1.8400 | 1.8100 | 1.8100 | 1.1707 | - |
| 22 May 2024 | 1.9000 | 1.9000 | 1.8500 | 1.8800 | 1.2159 | - |
| 21 May 2024 | 1.8900 | 1.8900 | 1.8700 | 1.8700 | 1.2095 | - |
| 20 May 2024 | 1.9700 | 1.9700 | 1.9100 | 1.9500 | 1.2612 | - |
| 17 May 2024 | 1.9100 | 1.9200 | 1.8800 | 1.9200 | 1.2418 | - |
| 16 May 2024 | 1.9400 | 1.9400 | 1.8900 | 1.8900 | 1.2224 | - |
| 15 May 2024 | 1.9000 | 1.9300 | 1.9000 | 1.9300 | 1.2483 | - |
| 14 May 2024 | 1.9500 | 1.9500 | 1.9000 | 1.9000 | 1.2289 | - |
| 13 May 2024 | 1.9500 | 1.9500 | 1.9300 | 1.9300 | 1.2483 | - |
| 10 May 2024 | 1.9500 | 1.9600 | 1.9100 | 1.9300 | 1.2483 | - |
| 09 May 2024 | 1.9300 | 1.9500 | 1.9200 | 1.9500 | 1.2612 | - |
| 08 May 2024 | 1.9200 | 1.9200 | 1.8900 | 1.9000 | 1.2289 | - |
| 07 May 2024 | 1.9900 | 1.9900 | 1.9600 | 1.9600 | 1.2677 | - |
| 06 May 2024 | 1.9900 | 2.0000 | 1.9500 | 1.9700 | 1.2741 | - |
| 03 May 2024 | 1.9200 | 1.9400 | 1.9100 | 1.9300 | 1.2483 | - |
| 02 May 2024 | 1.9300 | 1.9400 | 1.9000 | 1.9400 | 1.2547 | - |
| 30 Apr 2024 | 1.9100 | 1.9100 | 1.8500 | 1.8800 | 1.2159 | - |
| 29 Apr 2024 | 1.9000 | 1.9000 | 1.8300 | 1.8600 | 1.2030 | - |
| 26 Apr 2024 | 1.8100 | 1.8600 | 1.8100 | 1.8600 | 1.2030 | - |
| 25 Apr 2024 | 1.8800 | 1.8800 | 1.7800 | 1.7900 | 1.1577 | - |
| 24 Apr 2024 | 1.8400 | 1.8500 | 1.8000 | 1.8000 | 1.1642 | - |
| 23 Apr 2024 | 1.8200 | 1.8300 | 1.8100 | 1.8300 | 1.1836 | - |
| 22 Apr 2024 | 1.7900 | 1.7900 | 1.7500 | 1.7800 | 1.1513 | - |
| 19 Apr 2024 | 1.7600 | 1.7900 | 1.7200 | 1.7900 | 1.1577 | - |
| 18 Apr 2024 | 1.8200 | 1.8200 | 1.7800 | 1.7800 | 1.1513 | - |
| 17 Apr 2024 | 1.7600 | 1.7700 | 1.7300 | 1.7400 | 1.1254 | - |
| 16 Apr 2024 | 1.7900 | 1.8000 | 1.7500 | 1.8000 | 1.1642 | - |
| 15 Apr 2024 | 1.8400 | 1.8400 | 1.8200 | 1.8200 | 1.1771 | - |
| 12 Apr 2024 | 1.8700 | 1.8700 | 1.8300 | 1.8300 | 1.1836 | - |
| 11 Apr 2024 | 1.9600 | 1.9600 | 1.9300 | 1.9500 | 1.2612 | - |
| 10 Apr 2024 | 1.9600 | 1.9600 | 1.9100 | 1.9300 | 1.2483 | - |
| 09 Apr 2024 | 2.0000 | 2.0000 | 1.9300 | 1.9400 | 1.2547 | - |
| 08 Apr 2024 | 1.9400 | 1.9400 | 1.8800 | 1.8800 | 1.2159 | - |
| 05 Apr 2024 | 1.9500 | 1.9500 | 1.8900 | 1.9300 | 1.2483 | - |
| 04 Apr 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.2936 | - |
| 03 Apr 2024 | 2.0200 | 2.0200 | 2.0000 | 2.0000 | 1.2936 | - |
| 02 Apr 2024 | 1.9800 | 1.9900 | 1.9700 | 1.9700 | 1.2741 | - |
| 28 Mar 2024 | 1.9400 | 1.9400 | 1.9300 | 1.9300 | 1.2483 | - |
| 27 Mar 2024 | 1.9700 | 1.9700 | 1.8900 | 1.8900 | 1.2224 | - |
| 26 Mar 2024 | 2.1800 | 2.1800 | 2.1600 | 2.1600 | 1.3970 | - |
| 25 Mar 2024 | 2.2200 | 2.2200 | 2.1600 | 2.2000 | 1.4229 | - |
| 22 Mar 2024 | 2.2600 | 2.2600 | 2.1800 | 2.1800 | 1.4100 | - |
| 21 Mar 2024 | 2.3600 | 2.3600 | 2.3200 | 2.3200 | 1.5005 | - |
| 20 Mar 2024 | 2.3000 | 2.3000 | 2.2800 | 2.2800 | 1.4747 | - |
| 19 Mar 2024 | 2.2800 | 2.2800 | 2.2600 | 2.2800 | 1.4747 | - |
| 18 Mar 2024 | 2.3000 | 2.3000 | 2.1800 | 2.2800 | 1.4747 | - |
| 15 Mar 2024 | 2.2400 | 2.2400 | 2.1800 | 2.1800 | 1.4100 | - |
| 14 Mar 2024 | 2.2200 | 2.2200 | 2.2000 | 2.2000 | 1.4229 | - |
| 13 Mar 2024 | 2.2400 | 2.2600 | 2.2200 | 2.2600 | 1.4617 | - |
| 12 Mar 2024 | 2.2800 | 2.2800 | 2.2600 | 2.2600 | 1.4617 | - |
| 11 Mar 2024 | 2.1200 | 2.1200 | 2.1000 | 2.1000 | 1.3582 | - |
| 08 Mar 2024 | 2.0800 | 2.0800 | 2.0400 | 2.0400 | 1.3194 | - |
| 07 Mar 2024 | 2.0600 | 2.0600 | 2.0400 | 2.0600 | 1.3324 | - |
| 06 Mar 2024 | 2.1400 | 2.1400 | 2.1200 | 2.1200 | 1.3712 | - |
| 05 Mar 2024 | 2.0800 | 2.0800 | 2.0600 | 2.0600 | 1.3324 | - |
| 04 Mar 2024 | 2.2000 | 2.2000 | 2.1600 | 2.1600 | 1.3970 | - |
| 01 Mar 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 1.4488 | - |
| 29 Feb 2024 | 2.3000 | 2.3000 | 2.2400 | 2.2600 | 1.4617 | - |
| 28 Feb 2024 | 2.2400 | 2.2400 | 2.2200 | 2.2400 | 1.4488 | - |
| 27 Feb 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 1.4876 | - |
| 26 Feb 2024 | 2.4200 | 2.4200 | 2.4000 | 2.4000 | 1.5523 | - |
| 23 Feb 2024 | 2.4000 | 2.4000 | 2.3800 | 2.3800 | 1.5393 | - |
| 22 Feb 2024 | 2.2600 | 2.2800 | 2.2600 | 2.2800 | 1.4747 | - |
| 21 Feb 2024 | 2.2400 | 2.2400 | 2.2200 | 2.2200 | 1.4358 | - |
| 20 Feb 2024 | 2.1600 | 2.1600 | 2.1400 | 2.1600 | 1.3970 | - |
| 19 Feb 2024 | 2.1400 | 2.1400 | 2.1000 | 2.1000 | 1.3582 | - |
| 16 Feb 2024 | 2.2200 | 2.2200 | 2.2000 | 2.2000 | 1.4229 | - |
| 15 Feb 2024 | 2.0800 | 2.0800 | 2.0400 | 2.0400 | 1.3194 | 460 |
| 14 Feb 2024 | 2.0800 | 2.0800 | 2.0600 | 2.0600 | 1.3324 | - |
| 13 Feb 2024 | 2.0400 | 2.1600 | 2.0400 | 2.0400 | 1.3194 | - |
| 12 Feb 2024 | 2.0400 | 2.0600 | 2.0400 | 2.0400 | 1.3194 | - |
| 09 Feb 2024 | 2.0400 | 2.0800 | 2.0400 | 2.0400 | 1.3194 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.