UK markets closed

Masterflex SE (MZX.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
11.10-0.40 (-3.48%)
At close: 05:36PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202411.1511.2011.1011.1011.10506
13 Jun 202411.1011.9011.1011.5011.507,883
13 Jun 20240.25 Dividend
12 Jun 202411.1011.1511.0011.0010.754,734
11 Jun 202411.0011.1011.0011.0010.757,198
10 Jun 202411.0011.0511.0011.0510.806,892
07 Jun 202411.0011.0010.9511.0010.752,004
06 Jun 202410.7510.8010.7510.8010.553,266
05 Jun 202410.8010.8010.7010.7010.4618
04 Jun 202410.5010.9510.5010.8010.558,788
03 Jun 202410.5010.6010.5010.5510.31900
31 May 202410.6010.6010.5010.5010.261,442
30 May 202410.8010.8010.5510.5510.313,076
29 May 202410.5510.6510.5510.6510.412,830
28 May 202410.5510.7510.5510.7010.46919
27 May 202410.5510.7010.5510.7010.46619
24 May 202410.6010.8510.5510.5510.314,413
23 May 202410.7510.7510.7510.7510.51-
22 May 202410.6010.7510.6010.7510.511,307
21 May 202410.8010.8010.7510.7510.513
20 May 202410.5510.8510.5510.8010.553,705
17 May 202410.4010.5510.4010.5510.318,545
16 May 202410.3010.3010.3010.3010.07-
15 May 202410.1510.3010.1510.2510.02431
14 May 202410.4010.6510.1010.109.873,682
13 May 202410.3010.5010.3010.5010.26987
10 May 202410.1510.2010.1510.209.97250
09 May 202410.2510.2510.2510.2510.02-
08 May 202410.2010.3010.0510.109.877,540
07 May 202410.1510.1510.1510.159.92-
06 May 202410.2010.2010.0510.159.922,064
03 May 202410.0010.5010.0010.3010.072,645
02 May 202410.0510.0510.0010.009.77236
30 Apr 202410.2010.2010.2010.209.9795
29 Apr 202410.1010.2510.0010.009.774,413
26 Apr 202410.1510.3010.1510.3010.079
25 Apr 202410.1510.4010.0510.3010.074,606
24 Apr 202410.1510.159.9410.109.872,877
23 Apr 20249.9410.009.9410.009.77500
22 Apr 20249.8610.259.6010.059.8210,489
19 Apr 20249.629.889.429.889.668,777
18 Apr 20249.789.949.689.949.713,302
17 Apr 20249.609.689.609.689.46900
16 Apr 20249.709.709.549.589.362,000
15 Apr 20249.709.789.709.789.561,102
12 Apr 20249.729.789.709.789.562,582
11 Apr 20249.749.989.709.989.755,322
10 Apr 20249.869.869.869.869.64-
09 Apr 20249.869.869.869.869.64-
08 Apr 20249.709.989.709.729.504,327
05 Apr 20249.729.809.709.809.582,331
04 Apr 20249.529.909.529.889.662,100
03 Apr 20249.789.789.529.669.441,490
02 Apr 202410.0010.109.509.809.584,223
28 Mar 20249.4010.409.409.909.686,287
27 Mar 202410.1010.109.029.349.135,138
26 Mar 202410.2510.309.9010.059.823,176
25 Mar 202410.4510.5010.1510.209.9713,626
22 Mar 20249.909.969.609.969.733,266
21 Mar 20249.509.909.449.909.686,634
20 Mar 20249.149.509.109.389.177,699
19 Mar 20249.009.148.988.988.782,162
18 Mar 20249.169.169.089.088.87500
15 Mar 20249.109.108.989.068.85363
14 Mar 20248.849.348.849.269.055,904
13 Mar 20249.229.228.848.848.642,094
12 Mar 20248.769.188.649.188.973,115
11 Mar 20248.488.768.408.768.567,203
08 Mar 20248.008.368.008.368.171,933
07 Mar 20248.108.108.108.107.92-
06 Mar 20248.408.407.988.087.902,189
05 Mar 20247.928.467.808.468.275,376
04 Mar 20248.508.587.967.967.789,251
01 Mar 20248.448.448.448.448.251,000
29 Feb 20248.248.748.248.748.545,624
28 Feb 20248.128.128.128.127.94272
27 Feb 20247.768.167.628.127.945,536
26 Feb 20247.787.787.707.707.53992
23 Feb 20248.208.207.807.967.783,364
22 Feb 20247.808.207.708.208.0115,082
21 Feb 20248.228.227.747.787.604,477
20 Feb 20248.228.468.228.468.271,527
19 Feb 20248.308.508.308.368.172,657
16 Feb 20248.268.448.268.448.251,214
15 Feb 20248.288.508.228.508.311,736
14 Feb 20248.188.508.188.488.293,864
13 Feb 20248.308.448.148.248.055,482
12 Feb 20248.248.328.248.328.132,260
09 Feb 20248.388.408.248.248.05929
08 Feb 20248.248.328.248.328.13607
07 Feb 20248.608.608.248.368.179,285
06 Feb 20248.428.548.428.548.35300
05 Feb 20248.428.508.328.328.132,142
02 Feb 20248.488.608.468.608.40298
01 Feb 20248.548.548.548.548.35558
31 Jan 20248.508.508.408.408.2110
30 Jan 20248.308.468.308.468.27670
29 Jan 20248.328.448.328.448.25180
26 Jan 20248.388.428.328.428.231,090
25 Jan 20248.248.308.208.208.013,077
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...