China Mengniu Dairy Company Limited (FRA:EZQ)
Germany
· Delayed Price · Currency is EUR 1.570
-0.090 (-5.42%)
At close: Dec 5, 2025
FRA:EZQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -5.42% | - |
| Dec 4, 2025 | 1.59 | 1.66 | 1.59 | 1.66 | 1.66 | 4.40% | 1,000 |
| Dec 3, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -2.45% | - |
| Dec 2, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | - |
| Dec 1, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -3.53% | - |
| Nov 28, 2025 | 1.63 | 1.70 | 1.63 | 1.70 | 1.70 | 6.25% | 368 |
| Nov 27, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.03% | - |
| Nov 26, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 4.43% | 2,600 |
| Nov 25, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Nov 24, 2025 | 1.69 | 1.69 | 1.58 | 1.58 | 1.58 | 0.64% | 1,446 |
| Nov 21, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.88% | - |
| Nov 20, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Nov 19, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -2.44% | - |
| Nov 18, 2025 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 1.86% | 3,251 |
| Nov 17, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | - |
| Nov 14, 2025 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | -6.43% | 3,500 |
| Nov 13, 2025 | 1.64 | 1.71 | 1.64 | 1.71 | 1.71 | 5.56% | 1,000 |
| Nov 12, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Nov 11, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -2.41% | - |
| Nov 10, 2025 | 1.62 | 1.66 | 1.62 | 1.66 | 1.66 | 5.73% | 800 |
| Nov 7, 2025 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 0.64% | 500 |
| Nov 6, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.30% | - |
| Nov 5, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -4.94% | - |
| Nov 4, 2025 | 1.54 | 1.62 | 1.54 | 1.62 | 1.62 | 4.52% | 4,561 |
| Nov 3, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.97% | - |
| Oct 31, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.65% | - |
| Oct 30, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | - |
| Oct 29, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Oct 28, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.28% | - |
| Oct 27, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | - |
| Oct 24, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | - |
| Oct 23, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | - |
| Oct 22, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | - |
| Oct 21, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | - |
| Oct 20, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.65% | - |
| Oct 17, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.65% | - |
| Oct 16, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Oct 15, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Oct 14, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -7.19% | - |
| Oct 13, 2025 | 1.57 | 1.67 | 1.57 | 1.67 | 1.67 | 4.37% | 500 |
| Oct 10, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.91% | - |
| Oct 9, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.95% | - |
| Oct 8, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Oct 7, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -6.10% | - |
| Oct 6, 2025 | 1.52 | 1.64 | 1.52 | 1.64 | 1.64 | 4.46% | 1,445 |
| Oct 3, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.26% | - |
| Oct 2, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Oct 1, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | - |
| Sep 30, 2025 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | 0.63% | 11 |
| Sep 29, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.63% | - |
| Sep 26, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 2.60% | - |
| Sep 25, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Sep 24, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -5.52% | - |
| Sep 23, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 2,000 |
| Sep 22, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Sep 19, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Sep 18, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Sep 17, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Sep 16, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | - |
| Sep 15, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.61% | - |
| Sep 12, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Sep 11, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 2.52% | - |
| Sep 10, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Sep 9, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -5.36% | - |
| Sep 8, 2025 | 1.61 | 1.68 | 1.61 | 1.68 | 1.68 | 4.35% | 1,085 |
| Sep 5, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Sep 4, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | - |
| Sep 3, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Sep 2, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.33% | 1,466 |
| Sep 1, 2025 | 1.62 | 1.69 | 1.62 | 1.69 | 1.69 | 2.42% | 1,466 |
| Aug 29, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -3.51% | - |
| Aug 28, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -2.29% | - |
| Aug 27, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -3.85% | - |
| Aug 26, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 2.82% | - |
| Aug 25, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.14% | - |
| Aug 22, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.69% | - |
| Aug 21, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.14% | - |
| Aug 20, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -3.83% | - |
| Aug 19, 2025 | 1.77 | 1.83 | 1.77 | 1.83 | 1.83 | 4.57% | 665 |
| Aug 18, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.69% | - |
| Aug 15, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.56% | - |
| Aug 14, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -4.32% | - |
| Aug 13, 2025 | 1.78 | 1.85 | 1.78 | 1.85 | 1.85 | 5.71% | 1,243 |
| Aug 12, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.57% | - |
| Aug 11, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Aug 8, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.69% | - |
| Aug 7, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.56% | - |
| Aug 6, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.11% | - |
| Aug 5, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.12% | - |
| Aug 4, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.14% | - |
| Aug 1, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.68% | - |
| Jul 31, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.65% | - |
| Jul 30, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Jul 29, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -2.15% | - |
| Jul 28, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 500 |
| Jul 25, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Jul 24, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Jul 23, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.64% | - |
| Jul 22, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.54% | - |
| Jul 21, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.10% | - |