China Mengniu Dairy Co Ltd (EZQ.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:06AM CEST
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 550 |
| 26 June 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| 25 June 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| 24 June 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 21 June 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 20 June 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 19 June 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 18 June 2024 | 1.5500 | 1.6100 | 1.5500 | 1.6100 | 1.6100 | 550 |
| 17 June 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 14 June 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 14 June 2024 | 0.5369 Dividend | |||||
| 13 June 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.0431 | - |
| 12 June 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.0761 | - |
| 11 June 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.1157 | - |
| 10 June 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.1883 | - |
| 07 June 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.1883 | - |
| 06 June 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.1949 | - |
| 05 June 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.1949 | - |
| 04 June 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.1949 | - |
| 03 June 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.1949 | - |
| 31 May 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.1949 | - |
| 30 May 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.2214 | - |
| 29 May 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.2412 | - |
| 28 May 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.2544 | - |
| 27 May 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.2610 | - |
| 24 May 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.2610 | - |
| 23 May 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.2874 | - |
| 22 May 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.2874 | - |
| 21 May 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.2874 | - |
| 20 May 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.2874 | - |
| 17 May 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.2874 | - |
| 16 May 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.2874 | - |
| 15 May 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.2874 | - |
| 14 May 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.2874 | - |
| 13 May 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.2874 | - |
| 10 May 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.2874 | - |
| 09 May 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.2874 | - |
| 08 May 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.2874 | - |
| 07 May 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.2874 | - |
| 06 May 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.2874 | - |
| 03 May 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.2874 | - |
| 02 May 2024 | 1.9100 | 1.9500 | 1.9100 | 1.9500 | 1.2874 | 1,000 |
| 30 Apr 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.2610 | - |
| 29 Apr 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.2610 | - |
| 26 Apr 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.2610 | - |
| 25 Apr 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.2610 | - |
| 24 Apr 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.2610 | - |
| 23 Apr 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.2610 | - |
| 22 Apr 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.2610 | - |
| 19 Apr 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.2610 | - |
| 18 Apr 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.2610 | - |
| 17 Apr 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.2610 | - |
| 16 Apr 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.2808 | - |
| 15 Apr 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.3138 | - |
| 12 Apr 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.3336 | - |
| 11 Apr 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 1.3732 | - |
| 10 Apr 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 1.3732 | - |
| 09 Apr 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 1.3732 | - |
| 08 Apr 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 1.3732 | - |
| 05 Apr 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1.3864 | - |
| 04 Apr 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1.3864 | - |
| 03 Apr 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1.3864 | - |
| 02 Apr 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1.3864 | - |
| 28 Mar 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1.3864 | - |
| 27 Mar 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 1.3996 | - |
| 26 Mar 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 1.5316 | - |
| 25 Mar 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 1.5316 | - |
| 22 Mar 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 1.5316 | - |
| 21 Mar 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 1.5316 | - |
| 20 Mar 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 1.4920 | - |
| 19 Mar 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 1.4920 | - |
| 18 Mar 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 1.4920 | - |
| 15 Mar 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 1.4788 | - |
| 14 Mar 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 1.4788 | - |
| 13 Mar 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 1.4788 | - |
| 12 Mar 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 1.4788 | - |
| 11 Mar 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 1.4656 | - |
| 08 Mar 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 1.4656 | - |
| 07 Mar 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 1.4656 | - |
| 06 Mar 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 1.4920 | - |
| 05 Mar 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 1.4920 | - |
| 04 Mar 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 1.5580 | - |
| 01 Mar 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 1.5713 | - |
| 29 Feb 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 1.5713 | - |
| 28 Feb 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 1.5713 | - |
| 27 Feb 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 1.5713 | - |
| 26 Feb 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 1.5713 | - |
| 23 Feb 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 1.5713 | - |
| 22 Feb 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 1.4788 | - |
| 21 Feb 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 1.4656 | - |
| 20 Feb 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 1.4392 | - |
| 19 Feb 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 1.4392 | - |
| 16 Feb 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 1.4392 | - |
| 15 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1.3864 | - |
| 14 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1.3864 | - |
| 13 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1.3864 | - |
| 12 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1.3864 | - |
| 09 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1.3864 | - |
| 08 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1.3864 | - |
| 07 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1.3864 | - |
| *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.