UK markets close in 24 minutes

Masterflex SE (MZX.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
11.60+0.75 (+6.91%)
As of 11:54AM CEST. Market open.
Time period:
13 Jun 2023 - 13 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
13 Jun 202410.8011.6010.8011.6011.60550
13 Jun 20240.25 Dividend
12 Jun 202410.8510.8510.8510.8510.60-
11 Jun 202410.8010.8010.8010.8010.55-
10 Jun 202410.8011.1510.8010.9010.65950
07 Jun 202410.7010.7010.7010.7010.45-
06 Jun 202410.5010.5010.5010.5010.26-
05 Jun 202410.5010.5010.5010.5010.26-
04 Jun 202410.2510.9010.2510.9010.65480
03 Jun 202410.3510.3510.3510.3510.11-
31 May 202410.4010.4010.4010.4010.16-
30 May 202410.4010.4010.4010.4010.16-
29 May 202410.4510.4510.4510.4510.21-
28 May 202410.5010.7010.5010.7010.45170
27 May 202410.3510.3510.3510.3510.11-
24 May 202410.4510.4510.4510.4510.21-
23 May 202410.5510.5510.5510.5510.31-
22 May 202410.5010.5010.5010.5010.26-
21 May 202410.6510.6510.6510.6510.40-
20 May 202410.2510.2510.2510.2510.01-
17 May 202410.2010.2010.2010.209.96-
16 May 202410.1010.1010.1010.109.87-
15 May 202410.0010.0010.0010.009.77-
14 May 202410.3510.3510.3510.3510.11-
13 May 20249.969.969.969.969.73-
10 May 202410.1510.1510.1510.159.92-
09 May 20249.969.969.969.969.73-
08 May 20249.9210.159.9210.159.92300
07 May 20249.949.949.949.949.71-
06 May 202410.0510.0510.0510.059.82-
03 May 20249.8010.259.8010.2510.01100
02 May 202410.3010.3010.3010.3010.06100
30 Apr 20249.729.729.729.729.50-
29 Apr 202410.2010.2010.2010.209.96500
26 Apr 202410.2010.2010.2010.209.96-
25 Apr 20249.9010.159.9010.059.82650
24 Apr 20249.8410.059.8410.059.82290
23 Apr 20249.809.809.809.809.57-
22 Apr 20249.689.889.689.889.65203
19 Apr 20249.729.729.609.609.38200
18 Apr 20249.509.509.509.509.28-
17 Apr 20249.409.409.409.409.18-
16 Apr 20249.629.629.629.629.40-
15 Apr 20249.669.669.669.669.44200
12 Apr 20249.629.629.629.629.40-
11 Apr 20249.589.589.589.589.36-
10 Apr 20249.649.649.649.649.42-
09 Apr 20249.529.749.529.749.5220
08 Apr 20249.569.669.569.669.44300
05 Apr 20249.609.609.609.609.38200
04 Apr 20249.309.829.309.829.59525
03 Apr 20249.569.569.569.569.34-
02 Apr 202410.0010.009.609.609.38235
28 Mar 20249.4210.259.4210.109.87968
27 Mar 20249.869.869.869.869.63-
26 Mar 20249.9610.259.9610.059.82621
25 Mar 202410.1010.4510.1010.4010.16950
22 Mar 20249.749.909.749.909.67309
21 Mar 20249.169.809.169.809.57110
20 Mar 20248.869.208.869.208.99140
19 Mar 20248.908.908.908.908.69-
18 Mar 20248.868.868.868.868.66-
15 Mar 20249.129.129.129.128.91-
14 Mar 20248.908.908.908.908.69-
13 Mar 20248.828.828.828.828.62-
12 Mar 20248.628.908.628.908.691,000
11 Mar 20248.488.488.488.488.28500
08 Mar 20247.828.227.828.228.03244
07 Mar 20247.867.867.867.867.68-
06 Mar 20248.328.328.328.328.13-
05 Mar 20247.807.807.807.807.62-
04 Mar 20248.308.308.148.147.95496
01 Mar 20248.628.628.628.628.42-
29 Feb 20247.968.507.968.468.27634
28 Feb 20248.068.068.068.067.87-
27 Feb 20247.847.847.847.847.66120
26 Feb 20247.847.847.847.847.66-
23 Feb 20247.927.987.927.967.78270
22 Feb 20247.748.007.748.007.82500
21 Feb 20248.228.227.747.747.56600
20 Feb 20248.168.448.168.248.05900
19 Feb 20248.268.368.268.288.091,100
16 Feb 20248.228.228.228.228.03-
15 Feb 20248.268.268.268.268.07-
14 Feb 20248.088.088.088.087.89-
13 Feb 20248.108.108.108.107.91-
12 Feb 20248.088.488.088.488.28100
09 Feb 20248.188.188.188.187.99-
08 Feb 20248.148.428.148.428.23100
07 Feb 20248.268.548.268.308.11400
06 Feb 20248.388.388.388.388.19-
05 Feb 20248.448.448.448.448.25-
02 Feb 20248.408.408.408.408.21-
01 Feb 20248.228.548.228.548.341,080
31 Jan 20248.288.288.288.288.09-
30 Jan 20248.268.308.208.208.01470
29 Jan 20248.268.268.268.268.07-
26 Jan 20248.068.068.068.067.87-
25 Jan 20248.148.148.148.147.95-
24 Jan 20248.248.248.248.248.05-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...