China Mengniu Dairy Co Ltd (EZQ.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 2.3200 | 2.3600 | 2.3200 | 2.3600 | 2.3600 | - |
| 03 Oct 2024 | 2.2600 | 2.2600 | 2.2200 | 2.2200 | 2.2200 | - |
| 02 Oct 2024 | 2.3400 | 2.3600 | 2.3000 | 2.3600 | 2.3600 | - |
| 01 Oct 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| 30 Sept 2024 | 2.1400 | 2.1400 | 2.0800 | 2.0800 | 2.0800 | - |
| 27 Sept 2024 | 2.0400 | 2.0600 | 2.0400 | 2.0600 | 2.0600 | - |
| 26 Sept 2024 | 1.7500 | 1.9000 | 1.7500 | 1.9000 | 1.9000 | - |
| 25 Sept 2024 | 1.5800 | 1.6500 | 1.5700 | 1.6500 | 1.6500 | - |
| 24 Sept 2024 | 1.6000 | 1.6600 | 1.6000 | 1.6600 | 1.6600 | - |
| 23 Sept 2024 | 1.5100 | 1.5100 | 1.5000 | 1.5100 | 1.5100 | - |
| 20 Sept 2024 | 1.4900 | 1.5100 | 1.4900 | 1.5100 | 1.5100 | - |
| 19 Sept 2024 | 1.4700 | 1.4900 | 1.4700 | 1.4900 | 1.4900 | - |
| 18 Sept 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| 17 Sept 2024 | 1.4100 | 1.4300 | 1.4000 | 1.4200 | 1.4200 | - |
| 16 Sept 2024 | 1.3700 | 1.3900 | 1.3700 | 1.3900 | 1.3900 | - |
| 13 Sept 2024 | 1.4200 | 1.4300 | 1.4200 | 1.4300 | 1.4300 | - |
| 12 Sept 2024 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3900 | - |
| 11 Sept 2024 | 1.3600 | 1.3700 | 1.3600 | 1.3700 | 1.3700 | - |
| 10 Sept 2024 | 1.3800 | 1.3900 | 1.3800 | 1.3800 | 1.3800 | - |
| 09 Sept 2024 | 1.3600 | 1.4200 | 1.3600 | 1.4200 | 1.4200 | - |
| 06 Sept 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 05 Sept 2024 | 1.4300 | 1.4400 | 1.4200 | 1.4200 | 1.4200 | - |
| 04 Sept 2024 | 1.4300 | 1.4300 | 1.4200 | 1.4300 | 1.4300 | - |
| 03 Sept 2024 | 1.4300 | 1.4400 | 1.4300 | 1.4400 | 1.4400 | - |
| 02 Sept 2024 | 1.4300 | 1.4800 | 1.4300 | 1.4800 | 1.4800 | - |
| 30 Aug 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| 29 Aug 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| 28 Aug 2024 | 1.3300 | 1.3300 | 1.3200 | 1.3200 | 1.3200 | - |
| 27 Aug 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 26 Aug 2024 | 1.3200 | 1.3800 | 1.3200 | 1.3800 | 1.3800 | - |
| 23 Aug 2024 | 1.3400 | 1.3600 | 1.3400 | 1.3500 | 1.3500 | - |
| 22 Aug 2024 | 1.3300 | 1.3600 | 1.3300 | 1.3600 | 1.3600 | - |
| 21 Aug 2024 | 1.3500 | 1.3600 | 1.3500 | 1.3600 | 1.3600 | - |
| 20 Aug 2024 | 1.4000 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | - |
| 19 Aug 2024 | 1.4200 | 1.4300 | 1.4200 | 1.4300 | 1.4300 | - |
| 16 Aug 2024 | 1.4200 | 1.4300 | 1.4200 | 1.4300 | 1.4300 | - |
| 15 Aug 2024 | 1.4200 | 1.4500 | 1.4200 | 1.4500 | 1.4500 | - |
| 14 Aug 2024 | 1.4200 | 1.4500 | 1.4200 | 1.4500 | 1.4500 | - |
| 13 Aug 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 12 Aug 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 09 Aug 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 08 Aug 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| 07 Aug 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 06 Aug 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| 05 Aug 2024 | 1.4700 | 1.4700 | 1.4500 | 1.4600 | 1.4600 | - |
| 02 Aug 2024 | 1.4300 | 1.4300 | 1.4000 | 1.4000 | 1.4000 | - |
| 01 Aug 2024 | 1.4600 | 1.4600 | 1.4500 | 1.4500 | 1.4500 | - |
| 31 Jul 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 30 Jul 2024 | 1.4300 | 1.4500 | 1.4300 | 1.4400 | 1.4400 | - |
| 29 Jul 2024 | 1.5400 | 1.5500 | 1.5400 | 1.5400 | 1.5400 | - |
| 26 Jul 2024 | 1.5500 | 1.5800 | 1.5500 | 1.5800 | 1.5800 | - |
| 25 Jul 2024 | 1.5500 | 1.5800 | 1.5500 | 1.5800 | 1.5800 | - |
| 24 Jul 2024 | 1.5700 | 1.5800 | 1.5700 | 1.5700 | 1.5700 | - |
| 23 Jul 2024 | 1.6400 | 1.7000 | 1.6000 | 1.6000 | 1.6000 | - |
| 22 Jul 2024 | 1.6700 | 1.6900 | 1.6700 | 1.6800 | 1.6800 | - |
| 19 Jul 2024 | 1.6500 | 1.6500 | 1.6300 | 1.6300 | 1.6300 | - |
| 18 Jul 2024 | 1.7100 | 1.7400 | 1.6800 | 1.7200 | 1.7200 | - |
| 17 Jul 2024 | 1.7200 | 1.7400 | 1.7200 | 1.7400 | 1.7400 | - |
| 16 Jul 2024 | 1.6300 | 1.6600 | 1.6300 | 1.6600 | 1.6600 | - |
| 15 Jul 2024 | 1.6400 | 1.6400 | 1.6300 | 1.6400 | 1.6400 | - |
| 12 Jul 2024 | 1.6700 | 1.6700 | 1.6200 | 1.6600 | 1.6600 | - |
| 11 Jul 2024 | 1.6300 | 1.6300 | 1.5900 | 1.5900 | 1.5900 | - |
| 10 Jul 2024 | 1.5500 | 1.5800 | 1.5500 | 1.5800 | 1.5800 | - |
| 09 Jul 2024 | 1.5600 | 1.5600 | 1.5500 | 1.5600 | 1.5600 | - |
| 08 Jul 2024 | 1.5400 | 1.5700 | 1.5400 | 1.5600 | 1.5600 | - |
| 05 Jul 2024 | 1.6300 | 1.6300 | 1.5700 | 1.5800 | 1.5800 | - |
| 04 Jul 2024 | 1.6700 | 1.6700 | 1.6500 | 1.6500 | 1.6500 | - |
| 03 Jul 2024 | 1.6600 | 1.6700 | 1.6500 | 1.6600 | 1.6600 | - |
| 02 Jul 2024 | 1.6300 | 1.6300 | 1.6100 | 1.6200 | 1.6200 | - |
| 01 Jul 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| 28 Jun 2024 | 1.6400 | 1.6400 | 1.5700 | 1.5700 | 1.5700 | - |
| 27 Jun 2024 | 1.6600 | 1.6600 | 1.6500 | 1.6600 | 1.6600 | - |
| 26 Jun 2024 | 1.6900 | 1.6900 | 1.6400 | 1.6500 | 1.6500 | - |
| 25 Jun 2024 | 1.5800 | 1.6100 | 1.5500 | 1.6000 | 1.6000 | - |
| 24 Jun 2024 | 1.5200 | 1.5500 | 1.5100 | 1.5500 | 1.5500 | - |
| 21 Jun 2024 | 1.5200 | 1.5200 | 1.4700 | 1.4700 | 1.4700 | - |
| 20 Jun 2024 | 1.5300 | 1.5300 | 1.4900 | 1.5000 | 1.5000 | - |
| 19 Jun 2024 | 1.5700 | 1.5800 | 1.5600 | 1.5600 | 1.5600 | - |
| 18 Jun 2024 | 1.5100 | 1.5500 | 1.4900 | 1.5100 | 1.5100 | - |
| 17 Jun 2024 | 1.5100 | 1.5200 | 1.5100 | 1.5200 | 1.5200 | - |
| 14 Jun 2024 | 1.4500 | 1.4700 | 1.4100 | 1.4200 | 1.4200 | - |
| 14 Jun 2024 | 0.5369 Dividend | |||||
| 13 Jun 2024 | 1.4900 | 1.5200 | 1.4600 | 1.5200 | 0.9831 | - |
| 12 Jun 2024 | 1.5400 | 1.5400 | 1.4800 | 1.5200 | 0.9831 | - |
| 11 Jun 2024 | 1.6000 | 1.6000 | 1.5500 | 1.6000 | 1.0348 | - |
| 10 Jun 2024 | 1.5800 | 1.6300 | 1.5800 | 1.6300 | 1.0542 | - |
| 07 Jun 2024 | 1.6400 | 1.6400 | 1.6000 | 1.6400 | 1.0607 | - |
| 06 Jun 2024 | 1.6600 | 1.6800 | 1.6500 | 1.6700 | 1.0801 | - |
| 05 Jun 2024 | 1.6800 | 1.6800 | 1.6300 | 1.6600 | 1.0736 | - |
| 04 Jun 2024 | 1.6800 | 1.6900 | 1.6600 | 1.6900 | 1.0931 | - |
| 03 Jun 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 | - |
| *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.