China Mengniu Dairy Co Ltd (EZQ.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 01:47PM CEST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 1.6100 | 1.7100 | 1.6100 | 1.7100 | 1.7100 | 300 |
| Jun 24, 2024 | 1.5300 | 1.5500 | 1.5300 | 1.5500 | 1.5500 | - |
| Jun 21, 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| Jun 20, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Jun 19, 2024 | 1.5900 | 1.6000 | 1.5900 | 1.6000 | 1.6000 | - |
| Jun 18, 2024 | 1.5300 | 1.5500 | 1.5300 | 1.5500 | 1.5500 | - |
| Jun 17, 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| Jun 14, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| Jun 14, 2024 | 0.5369 Dividend | |||||
| Jun 13, 2024 | 1.5200 | 1.5300 | 1.5200 | 1.5200 | 0.9831 | - |
| Jun 12, 2024 | 1.5600 | 1.5600 | 1.5500 | 1.5500 | 1.0025 | - |
| Jun 11, 2024 | 1.6300 | 1.6300 | 1.6200 | 1.6200 | 1.0478 | - |
| Jun 10, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.0672 | - |
| Jun 07, 2024 | 1.6500 | 1.6500 | 1.6400 | 1.6400 | 1.0607 | - |
| Jun 06, 2024 | 1.6800 | 1.6900 | 1.6800 | 1.6900 | 1.0931 | - |
| Jun 05, 2024 | 1.7000 | 1.7800 | 1.7000 | 1.7800 | 1.1513 | 3,077 |
| Jun 04, 2024 | 1.7000 | 1.7800 | 1.6900 | 1.6900 | 1.0931 | 300 |
| Jun 03, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.0995 | - |
| May 31, 2024 | 1.6900 | 1.6900 | 1.6500 | 1.6500 | 1.0672 | - |
| May 30, 2024 | 1.7300 | 1.7300 | 1.7200 | 1.7200 | 1.1125 | - |
| May 29, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.1319 | - |
| May 28, 2024 | 1.7700 | 1.8600 | 1.7700 | 1.7800 | 1.1513 | 1,750 |
| May 27, 2024 | 1.7800 | 1.8000 | 1.7800 | 1.8000 | 1.1642 | - |
| May 24, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.1448 | - |
| May 23, 2024 | 1.8500 | 1.9300 | 1.8500 | 1.8500 | 1.1965 | 2,997 |
| May 22, 2024 | 1.9200 | 2.0000 | 1.9000 | 1.9000 | 1.2289 | 1,000 |
| May 21, 2024 | 1.9000 | 1.9000 | 1.8900 | 1.8900 | 1.2224 | - |
| May 20, 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.2806 | - |
| May 17, 2024 | 1.9200 | 1.9600 | 1.9200 | 1.9600 | 1.2677 | - |
| May 16, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.2612 | - |
| May 15, 2024 | 1.9500 | 2.0400 | 1.9400 | 2.0400 | 1.3194 | 200 |
| May 14, 2024 | 1.9600 | 1.9600 | 1.9400 | 1.9400 | 1.2547 | - |
| May 13, 2024 | 1.9600 | 1.9800 | 1.9600 | 1.9800 | 1.2806 | - |
| May 10, 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.2677 | - |
| May 09, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.2547 | - |
| May 08, 2024 | 1.9400 | 1.9400 | 1.9000 | 1.9000 | 1.2289 | - |
| May 07, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.2936 | - |
| May 06, 2024 | 2.0000 | 2.0200 | 2.0000 | 2.0200 | 1.3065 | - |
| May 03, 2024 | 1.9400 | 1.9600 | 1.9400 | 1.9600 | 1.2677 | - |
| May 02, 2024 | 1.9400 | 1.9800 | 1.9400 | 1.9800 | 1.2806 | 1,000 |
| Apr 30, 2024 | 1.9200 | 1.9200 | 1.9100 | 1.9100 | 1.2353 | - |
| Apr 29, 2024 | 1.9100 | 1.9100 | 1.9000 | 1.9000 | 1.2289 | - |
| Apr 26, 2024 | 1.8700 | 1.8800 | 1.8700 | 1.8800 | 1.2159 | - |
| Apr 25, 2024 | 1.8500 | 1.9100 | 1.8400 | 1.8400 | 1.1901 | 1,000 |
| Apr 24, 2024 | 1.8600 | 1.9600 | 1.8600 | 1.9600 | 1.2677 | 2,750 |
| Apr 23, 2024 | 1.9100 | 1.9100 | 1.8600 | 1.8600 | 1.2030 | 3,200 |
| Apr 22, 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.1707 | - |
| Apr 19, 2024 | 1.7800 | 1.8000 | 1.7700 | 1.7900 | 1.1577 | - |
| Apr 18, 2024 | 1.8300 | 1.8300 | 1.8200 | 1.8200 | 1.1771 | - |
| Apr 17, 2024 | 1.7800 | 1.7900 | 1.7800 | 1.7800 | 1.1513 | - |
| Apr 16, 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.1707 | - |
| Apr 15, 2024 | 1.8700 | 1.8700 | 1.8500 | 1.8500 | 1.1965 | - |
| Apr 12, 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.2224 | - |
| Apr 11, 2024 | 1.9800 | 1.9800 | 1.9600 | 1.9600 | 1.2677 | - |
| Apr 10, 2024 | 1.9600 | 2.0600 | 1.9600 | 2.0600 | 1.3324 | - |
| Apr 09, 2024 | 2.0000 | 2.0800 | 2.0000 | 2.0800 | 1.3453 | - |
| Apr 08, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.2547 | - |
| Apr 05, 2024 | 1.9700 | 1.9700 | 1.9400 | 1.9400 | 1.2547 | - |
| Apr 04, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.3065 | - |
| Apr 03, 2024 | 2.0200 | 2.0400 | 2.0200 | 2.0400 | 1.3194 | - |
| Apr 02, 2024 | 2.0000 | 2.0200 | 2.0000 | 2.0200 | 1.3065 | - |
| Mar 28, 2024 | 1.9600 | 1.9600 | 1.9400 | 1.9400 | 1.2547 | - |
| Mar 27, 2024 | 1.9800 | 1.9800 | 1.9700 | 1.9700 | 1.2741 | - |
| Mar 26, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 1.4229 | - |
| Mar 25, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 1.4488 | - |
| Mar 22, 2024 | 2.2800 | 2.2800 | 2.2600 | 2.2600 | 1.4617 | - |
| Mar 21, 2024 | 2.3800 | 2.5000 | 2.3600 | 2.3600 | 1.5264 | 1,100 |
| Mar 20, 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 1.5005 | - |
| Mar 19, 2024 | 2.3000 | 2.3000 | 2.2800 | 2.2800 | 1.4747 | - |
| Mar 18, 2024 | 2.3200 | 2.4000 | 2.3000 | 2.3000 | 1.4876 | 2,525 |
| Mar 15, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 1.4617 | - |
| Mar 14, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 1.4488 | - |
| Mar 13, 2024 | 2.2400 | 2.2600 | 2.2400 | 2.2600 | 1.4617 | - |
| Mar 12, 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 1.4876 | - |
| Mar 11, 2024 | 2.1400 | 2.1800 | 2.1400 | 2.1800 | 1.4100 | - |
| Mar 08, 2024 | 2.1000 | 2.1800 | 2.0800 | 2.1800 | 1.4100 | 90 |
| Mar 07, 2024 | 2.0600 | 2.0800 | 2.0600 | 2.0800 | 1.3453 | - |
| Mar 06, 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 1.3970 | - |
| Mar 05, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1.3582 | 1,000 |
| Mar 04, 2024 | 2.2000 | 2.2200 | 2.2000 | 2.2200 | 1.4358 | - |
| Mar 01, 2024 | 2.2600 | 2.3600 | 2.2600 | 2.2800 | 1.4747 | 1,000 |
| Feb 29, 2024 | 2.3200 | 2.3200 | 2.2600 | 2.2600 | 1.4617 | - |
| Feb 28, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 1.4617 | - |
| Feb 27, 2024 | 2.3200 | 2.3400 | 2.3200 | 2.3400 | 1.5135 | - |
| Feb 26, 2024 | 2.4400 | 2.5400 | 2.4400 | 2.4400 | 1.5781 | 304 |
| Feb 23, 2024 | 2.4200 | 2.4200 | 2.3800 | 2.3800 | 1.5393 | - |
| Feb 22, 2024 | 2.2800 | 2.3000 | 2.2800 | 2.3000 | 1.4876 | - |
| Feb 21, 2024 | 2.2600 | 2.2600 | 2.2400 | 2.2400 | 1.4488 | - |
| Feb 20, 2024 | 2.1800 | 2.2000 | 2.1800 | 2.2000 | 1.4229 | - |
| Feb 19, 2024 | 2.1600 | 2.1600 | 2.1400 | 2.1400 | 1.3841 | - |
| Feb 16, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 1.4488 | - |
| Feb 15, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1.3582 | - |
| Feb 14, 2024 | 2.1000 | 2.1200 | 2.1000 | 2.1200 | 1.3712 | - |
| Feb 13, 2024 | 2.1200 | 2.2000 | 2.1200 | 2.2000 | 1.4229 | 2,000 |
| Feb 12, 2024 | 2.1200 | 2.2200 | 2.1200 | 2.2200 | 1.4358 | - |
| Feb 09, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1.3582 | - |
| Feb 08, 2024 | 2.1400 | 2.2400 | 2.1200 | 2.1200 | 1.3712 | 2,000 |
| Feb 07, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 1.3712 | - |
| Feb 06, 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 1.3970 | - |
| Feb 05, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.2936 | - |
| *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.