China Mengniu Dairy Co Ltd (EZQ.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 550 |
| Jun 28, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| Jun 27, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| Jun 26, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| Jun 25, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| Jun 24, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| Jun 21, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| Jun 20, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| Jun 19, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| Jun 18, 2024 | 1.5500 | 1.6100 | 1.5500 | 1.6100 | 1.6100 | 550 |
| Jun 17, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Jun 14, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Jun 14, 2024 | 0.5369 Dividend | |||||
| Jun 13, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.0431 | - |
| Jun 12, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.0761 | - |
| Jun 11, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.1157 | - |
| Jun 10, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.1883 | - |
| Jun 07, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.1883 | - |
| Jun 06, 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.1949 | - |
| Jun 05, 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.1949 | - |
| Jun 04, 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.1949 | - |
| Jun 03, 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.1949 | - |
| May 31, 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.1949 | - |
| May 30, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.2214 | - |
| May 29, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.2412 | - |
| May 28, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.2544 | - |
| May 27, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.2610 | - |
| May 24, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.2610 | - |
| May 23, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.2874 | - |
| May 22, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.2874 | - |
| May 21, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.2874 | - |
| May 20, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.2874 | - |
| May 17, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.2874 | - |
| May 16, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.2874 | - |
| May 15, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.2874 | - |
| May 14, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.2874 | - |
| May 13, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.2874 | - |
| May 10, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.2874 | - |
| May 09, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.2874 | - |
| May 08, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.2874 | - |
| May 07, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.2874 | - |
| May 06, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.2874 | - |
| May 03, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.2874 | - |
| May 02, 2024 | 1.9100 | 1.9500 | 1.9100 | 1.9500 | 1.2874 | 1,000 |
| Apr 30, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.2610 | - |
| Apr 29, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.2610 | - |
| Apr 26, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.2610 | - |
| Apr 25, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.2610 | - |
| Apr 24, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.2610 | - |
| Apr 23, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.2610 | - |
| Apr 22, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.2610 | - |
| Apr 19, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.2610 | - |
| Apr 18, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.2610 | - |
| Apr 17, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.2610 | - |
| Apr 16, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.2808 | - |
| Apr 15, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.3138 | - |
| Apr 12, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.3336 | - |
| Apr 11, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 1.3732 | - |
| Apr 10, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 1.3732 | - |
| Apr 09, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 1.3732 | - |
| Apr 08, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 1.3732 | - |
| Apr 05, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1.3864 | - |
| Apr 04, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1.3864 | - |
| Apr 03, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1.3864 | - |
| Apr 02, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1.3864 | - |
| Mar 28, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1.3864 | - |
| Mar 27, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 1.3996 | - |
| Mar 26, 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 1.5316 | - |
| Mar 25, 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 1.5316 | - |
| Mar 22, 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 1.5316 | - |
| Mar 21, 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 1.5316 | - |
| Mar 20, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 1.4920 | - |
| Mar 19, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 1.4920 | - |
| Mar 18, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 1.4920 | - |
| Mar 15, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 1.4788 | - |
| Mar 14, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 1.4788 | - |
| Mar 13, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 1.4788 | - |
| Mar 12, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 1.4788 | - |
| Mar 11, 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 1.4656 | - |
| Mar 08, 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 1.4656 | - |
| Mar 07, 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 1.4656 | - |
| Mar 06, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 1.4920 | - |
| Mar 05, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 1.4920 | - |
| Mar 04, 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 1.5580 | - |
| Mar 01, 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 1.5713 | - |
| Feb 29, 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 1.5713 | - |
| Feb 28, 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 1.5713 | - |
| Feb 27, 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 1.5713 | - |
| Feb 26, 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 1.5713 | - |
| Feb 23, 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 1.5713 | - |
| Feb 22, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 1.4788 | - |
| Feb 21, 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 1.4656 | - |
| Feb 20, 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 1.4392 | - |
| Feb 19, 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 1.4392 | - |
| Feb 16, 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 1.4392 | - |
| Feb 15, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1.3864 | - |
| Feb 14, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1.3864 | - |
| Feb 13, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1.3864 | - |
| Feb 12, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1.3864 | - |
| Feb 09, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1.3864 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.