UK markets closed
NIKKEI 225
28,868.91 -2.87 (-0.01%) HANG SENG
19,830.52 -210.34 (-1.05%) CRUDE OIL
86.33 -3.08 (-3.44%) GOLD FUTURES
1,791.60 -6.50 (-0.36%) DOW
34,151.01 +238.57 (+0.70%) BTC-GBP
19,791.66 -220.97 (-1.10%)
Masterflex SE (MZX.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:20AM CEST. Market open.
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Aug 2022 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 500 |
| 15 Aug 2022 | 7.28 | 7.30 | 7.28 | 7.30 | 7.30 | 500 |
| 12 Aug 2022 | 7.12 | 7.26 | 7.12 | 7.26 | 7.26 | 500 |
| 11 Aug 2022 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| 10 Aug 2022 | 6.70 | 7.42 | 6.70 | 7.42 | 7.42 | 1,330 |
| 09 Aug 2022 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 500 |
| 08 Aug 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 05 Aug 2022 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
| 04 Aug 2022 | 6.30 | 6.56 | 6.30 | 6.56 | 6.56 | 350 |
| 03 Aug 2022 | 6.60 | 6.60 | 6.36 | 6.36 | 6.36 | 600 |
| 02 Aug 2022 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| 01 Aug 2022 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| 29 Jul 2022 | 6.08 | 6.20 | 6.08 | 6.20 | 6.20 | 500 |
| 28 Jul 2022 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
| 27 Jul 2022 | 6.04 | 6.20 | 6.04 | 6.20 | 6.20 | 200 |
| 26 Jul 2022 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 25 Jul 2022 | 6.22 | 6.30 | 6.22 | 6.30 | 6.30 | 275 |
| 22 Jul 2022 | 6.36 | 6.38 | 6.36 | 6.38 | 6.38 | 500 |
| 21 Jul 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 20 Jul 2022 | 6.16 | 6.52 | 6.16 | 6.52 | 6.52 | 400 |
| 19 Jul 2022 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| 18 Jul 2022 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - |
| 15 Jul 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 14 Jul 2022 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - |
| 13 Jul 2022 | 6.52 | 6.54 | 6.52 | 6.54 | 6.54 | 500 |
| 12 Jul 2022 | 6.44 | 6.50 | 6.44 | 6.50 | 6.50 | 40 |
| 11 Jul 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 08 Jul 2022 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| 07 Jul 2022 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| 06 Jul 2022 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| 05 Jul 2022 | 6.76 | 6.90 | 6.76 | 6.90 | 6.90 | 500 |
| 04 Jul 2022 | 6.84 | 6.86 | 6.84 | 6.86 | 6.86 | 185 |
| 01 Jul 2022 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| 30 Jun 2022 | 6.88 | 6.96 | 6.88 | 6.96 | 6.96 | 450 |
| 29 Jun 2022 | 6.64 | 6.96 | 6.64 | 6.96 | 6.96 | 500 |
| 28 Jun 2022 | 6.66 | 6.70 | 6.66 | 6.70 | 6.70 | 150 |
| 27 Jun 2022 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| 24 Jun 2022 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| 23 Jun 2022 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
| 22 Jun 2022 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
| 21 Jun 2022 | 6.60 | 6.76 | 6.60 | 6.76 | 6.76 | 5 |
| 20 Jun 2022 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
| 17 Jun 2022 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| 16 Jun 2022 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 400 |
| 15 Jun 2022 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
| 14 Jun 2022 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 13 Jun 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 10 Jun 2022 | 7.28 | 7.34 | 7.28 | 7.34 | 7.34 | 500 |
| 09 Jun 2022 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| 08 Jun 2022 | 7.26 | 7.42 | 7.26 | 7.42 | 7.42 | 400 |
| 07 Jun 2022 | 7.20 | 7.20 | 7.18 | 7.18 | 7.18 | 200 |
| 06 Jun 2022 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| 03 Jun 2022 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| 02 Jun 2022 | 7.12 | 7.22 | 7.12 | 7.22 | 7.22 | 500 |
| 01 Jun 2022 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 31 May 2022 | 7.12 | 7.38 | 7.12 | 7.38 | 7.38 | 400 |
| 30 May 2022 | 6.94 | 7.12 | 6.94 | 7.12 | 7.12 | 270 |
| 27 May 2022 | 6.96 | 7.06 | 6.96 | 7.06 | 7.06 | 10 |
| 26 May 2022 | 6.96 | 7.12 | 6.96 | 7.12 | 7.12 | 500 |
| 25 May 2022 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - |
| 24 May 2022 | 6.94 | 7.10 | 6.94 | 7.10 | 7.10 | 950 |
| 23 May 2022 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| 20 May 2022 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 19 May 2022 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| 18 May 2022 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 17 May 2022 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| 16 May 2022 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| 13 May 2022 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 12 May 2022 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 100 |
| 11 May 2022 | 6.98 | 7.14 | 6.98 | 7.14 | 7.14 | 2,050 |
| 10 May 2022 | 6.64 | 7.20 | 6.64 | 7.20 | 7.20 | 2,815 |
| 09 May 2022 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 06 May 2022 | 6.86 | 6.92 | 6.86 | 6.92 | 6.92 | 500 |
| 05 May 2022 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| 04 May 2022 | 6.58 | 6.80 | 6.58 | 6.80 | 6.80 | 150 |
| 03 May 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 02 May 2022 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| 29 Apr 2022 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 28 Apr 2022 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| 27 Apr 2022 | 6.72 | 6.74 | 6.72 | 6.74 | 6.74 | 400 |
| 26 Apr 2022 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| 25 Apr 2022 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| 22 Apr 2022 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| 21 Apr 2022 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| 20 Apr 2022 | 6.64 | 6.80 | 6.64 | 6.80 | 6.80 | 70 |
| 19 Apr 2022 | 6.62 | 6.78 | 6.62 | 6.78 | 6.78 | 80 |
| 14 Apr 2022 | 6.64 | 6.66 | 6.64 | 6.66 | 6.66 | 500 |
| 13 Apr 2022 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
| 12 Apr 2022 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 11 Apr 2022 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| 08 Apr 2022 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 07 Apr 2022 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 1,000 |
| 06 Apr 2022 | 6.30 | 6.80 | 6.30 | 6.80 | 6.80 | 900 |
| 05 Apr 2022 | 6.46 | 6.48 | 6.46 | 6.48 | 6.48 | 400 |
| 04 Apr 2022 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| 01 Apr 2022 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| 31 Mar 2022 | 6.86 | 6.86 | 6.76 | 6.76 | 6.76 | 850 |
| 30 Mar 2022 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| 29 Mar 2022 | 6.54 | 6.80 | 6.54 | 6.80 | 6.80 | 500 |
| 28 Mar 2022 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
