UK markets closed

Masterflex SE (MZX.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
8.54-0.02 (-0.23%)
At close: 08:20AM CET
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20238.548.548.548.548.54222
02 Feb 20238.568.568.568.568.56-
01 Feb 20238.528.708.528.708.70222
31 Jan 20238.428.428.428.428.42-
30 Jan 20238.428.428.428.428.42-
27 Jan 20238.528.528.528.528.52-
26 Jan 20238.428.428.428.428.42-
25 Jan 20238.568.568.568.568.56-
24 Jan 20238.568.568.568.568.56-
23 Jan 20238.628.628.628.628.62-
20 Jan 20238.568.708.568.708.703,400
19 Jan 20238.648.708.648.708.70300
18 Jan 20238.708.708.708.708.70-
17 Jan 20238.608.908.608.908.90570
16 Jan 20238.548.548.548.548.54-
13 Jan 20238.268.268.268.268.26-
12 Jan 20238.708.708.608.608.60642
11 Jan 20238.728.728.728.728.72-
10 Jan 20238.708.748.708.748.74300
09 Jan 20238.588.588.588.588.58-
06 Jan 20238.568.568.568.568.56-
05 Jan 20238.448.448.448.448.44-
04 Jan 20238.628.628.628.628.62-
03 Jan 20238.508.588.508.588.58525
02 Jan 20238.108.108.108.108.10-
30 Dec 20228.708.708.708.708.70-
29 Dec 20228.608.608.608.608.60-
28 Dec 20228.588.748.588.748.74112
27 Dec 20228.568.568.568.568.56-
23 Dec 20228.508.508.508.508.50-
22 Dec 20228.568.588.568.588.58300
21 Dec 20228.288.288.288.288.28-
20 Dec 20228.128.128.128.128.12-
19 Dec 20227.967.967.967.967.96-
16 Dec 20227.867.987.867.987.98495
15 Dec 20228.228.228.208.208.2070
14 Dec 20228.548.988.308.308.305,019
13 Dec 20228.908.908.908.908.90500
12 Dec 20228.808.808.808.808.80-
09 Dec 20228.808.808.808.808.80-
08 Dec 20228.888.888.888.888.88-
07 Dec 20228.928.968.928.968.96900
06 Dec 20228.929.008.868.868.861,153
05 Dec 20229.209.209.089.089.081,000
02 Dec 20228.989.188.989.189.18450
01 Dec 20229.249.249.249.249.24-
30 Nov 20228.649.128.649.129.12500
29 Nov 20228.688.748.688.748.74455
28 Nov 20228.708.708.708.708.70-
25 Nov 20228.809.068.808.968.961,025
24 Nov 20228.969.148.969.009.001,240
23 Nov 20229.009.009.009.009.00-
22 Nov 20229.069.209.069.209.20300
21 Nov 20228.968.968.968.968.96-
18 Nov 20229.009.349.009.349.3440
17 Nov 20228.988.988.988.988.98-
16 Nov 20229.009.009.009.009.00-
15 Nov 20229.289.289.189.189.18280
14 Nov 20228.829.128.829.129.12665
11 Nov 20228.408.408.408.408.40-
10 Nov 20228.348.348.348.348.34-
09 Nov 20228.688.688.508.608.603,655
08 Nov 20228.708.748.608.608.601,910
07 Nov 20228.028.168.028.168.16500
04 Nov 20227.547.987.547.987.98500
03 Nov 20227.607.767.607.767.76100
02 Nov 20227.407.667.407.667.66368
01 Nov 20227.527.527.527.527.52-
31 Oct 20227.387.387.387.387.38-
28 Oct 20227.367.367.367.367.36-
27 Oct 20227.807.807.547.547.54450
26 Oct 20227.207.907.207.907.90660
25 Oct 20227.047.507.047.507.50210
24 Oct 20226.507.006.507.007.001,508
21 Oct 20226.306.306.306.306.30-
20 Oct 20226.306.306.306.306.30-
19 Oct 20226.306.306.306.306.30155
18 Oct 20226.446.446.446.446.44-
17 Oct 20226.506.506.466.466.46900
14 Oct 20226.326.326.326.326.32-
13 Oct 20226.206.206.206.206.20-
12 Oct 20226.166.166.166.166.16-
11 Oct 20226.166.166.166.166.16-
10 Oct 20226.166.166.166.166.16-
07 Oct 20226.246.246.246.246.24-
06 Oct 20226.126.506.126.506.501,220
05 Oct 20226.346.366.346.366.36500
04 Oct 20226.146.366.146.366.36500
03 Oct 20226.446.446.306.346.341,000
30 Sept 20226.246.386.246.386.38500
29 Sept 20226.446.446.446.446.44-
28 Sept 20226.306.306.306.306.30-
27 Sept 20226.346.346.346.346.34-
26 Sept 20226.406.406.406.406.40-
23 Sept 20226.486.486.286.486.48501
22 Sept 20226.946.946.506.506.50500
21 Sept 20227.047.047.047.047.04-
20 Sept 20227.167.227.167.227.22779
19 Sept 20227.207.207.207.207.20-
16 Sept 20227.287.287.287.287.28-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...