UK markets open in 2 hours 39 minutes

Masterflex SE (MZX.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
10.750.00 (0.00%)
At close: 05:36PM CEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202410.6010.7510.6010.7510.751,307
21 May 202410.8010.8010.7510.7510.753
20 May 202410.5510.8510.5510.8010.803,705
17 May 202410.4010.5510.4010.5510.558,545
16 May 202410.3010.3010.3010.3010.30-
15 May 202410.1510.3010.1510.2510.25431
14 May 202410.4010.6510.1010.1010.103,682
13 May 202410.3010.5010.3010.5010.50987
10 May 202410.1510.2010.1510.2010.20250
09 May 202410.2510.2510.2510.2510.25-
08 May 202410.2010.3010.0510.1010.107,540
07 May 202410.1510.1510.1510.1510.15-
06 May 202410.2010.2010.0510.1510.152,064
03 May 202410.0010.5010.0010.3010.302,645
02 May 202410.0510.0510.0010.0010.00236
30 Apr 202410.2010.2010.2010.2010.2095
29 Apr 202410.1010.2510.0010.0010.004,413
26 Apr 202410.1510.3010.1510.3010.309
25 Apr 202410.1510.4010.0510.3010.304,606
24 Apr 202410.1510.159.9410.1010.102,877
23 Apr 20249.9410.009.9410.0010.00500
22 Apr 20249.8610.259.6010.0510.0510,489
19 Apr 20249.629.889.429.889.888,777
18 Apr 20249.789.949.689.949.943,302
17 Apr 20249.609.689.609.689.68900
16 Apr 20249.709.709.549.589.582,000
15 Apr 20249.709.789.709.789.781,102
12 Apr 20249.729.789.709.789.782,582
11 Apr 20249.749.989.709.989.985,322
10 Apr 20249.869.869.869.869.86-
09 Apr 20249.869.869.869.869.86-
08 Apr 20249.709.989.709.729.724,327
05 Apr 20249.729.809.709.809.802,331
04 Apr 20249.529.909.529.889.882,100
03 Apr 20249.789.789.529.669.661,490
02 Apr 202410.0010.109.509.809.804,223
28 Mar 20249.4010.409.409.909.906,287
27 Mar 202410.1010.109.029.349.345,138
26 Mar 202410.2510.309.9010.0510.053,176
25 Mar 202410.4510.5010.1510.2010.2013,626
22 Mar 20249.909.969.609.969.963,266
21 Mar 20249.509.909.449.909.906,634
20 Mar 20249.149.509.109.389.387,699
19 Mar 20249.009.148.988.988.982,162
18 Mar 20249.169.169.089.089.08500
15 Mar 20249.109.108.989.069.06363
14 Mar 20248.849.348.849.269.265,904
13 Mar 20249.229.228.848.848.842,094
12 Mar 20248.769.188.649.189.183,115
11 Mar 20248.488.768.408.768.767,203
08 Mar 20248.008.368.008.368.361,933
07 Mar 20248.108.108.108.108.10-
06 Mar 20248.408.407.988.088.082,189
05 Mar 20247.928.467.808.468.465,376
04 Mar 20248.508.587.967.967.969,251
01 Mar 20248.448.448.448.448.441,000
29 Feb 20248.248.748.248.748.745,624
28 Feb 20248.128.128.128.128.12272
27 Feb 20247.768.167.628.128.125,536
26 Feb 20247.787.787.707.707.70992
23 Feb 20248.208.207.807.967.963,364
22 Feb 20247.808.207.708.208.2015,082
21 Feb 20248.228.227.747.787.784,477
20 Feb 20248.228.468.228.468.461,527
19 Feb 20248.308.508.308.368.362,657
16 Feb 20248.268.448.268.448.441,214
15 Feb 20248.288.508.228.508.501,736
14 Feb 20248.188.508.188.488.483,864
13 Feb 20248.308.448.148.248.245,482
12 Feb 20248.248.328.248.328.322,260
09 Feb 20248.388.408.248.248.24929
08 Feb 20248.248.328.248.328.32607
07 Feb 20248.608.608.248.368.369,285
06 Feb 20248.428.548.428.548.54300
05 Feb 20248.428.508.328.328.322,142
02 Feb 20248.488.608.468.608.60298
01 Feb 20248.548.548.548.548.54558
31 Jan 20248.508.508.408.408.4010
30 Jan 20248.308.468.308.468.46670
29 Jan 20248.328.448.328.448.44180
26 Jan 20248.388.428.328.428.421,090
25 Jan 20248.248.308.208.208.203,077
24 Jan 20248.448.468.208.268.265,758
23 Jan 20248.548.548.428.428.421,020
22 Jan 20248.668.668.548.648.64955
19 Jan 20248.768.888.748.788.78234
18 Jan 20248.768.888.748.888.88558
17 Jan 20248.648.988.548.828.827,082
16 Jan 20248.768.808.688.688.681,205
15 Jan 20248.808.968.708.768.76880
12 Jan 20248.888.948.828.948.94790
11 Jan 20248.948.948.808.808.803,144
10 Jan 20248.728.788.708.788.781,992
09 Jan 20248.648.688.548.648.64517
08 Jan 20248.568.568.228.508.503,662
05 Jan 20248.768.808.608.608.602,296
04 Jan 20248.628.808.628.808.80773
03 Jan 20248.708.908.408.528.528,241
02 Jan 20248.408.608.228.588.584,257
29 Dec 20238.228.408.208.368.361,439
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...