Masterflex SE (MZX.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:20AM CET
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 222 |
| 02 Feb 2023 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
| 01 Feb 2023 | 8.52 | 8.70 | 8.52 | 8.70 | 8.70 | 222 |
| 31 Jan 2023 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
| 30 Jan 2023 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
| 27 Jan 2023 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| 26 Jan 2023 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
| 25 Jan 2023 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
| 24 Jan 2023 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
| 23 Jan 2023 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - |
| 20 Jan 2023 | 8.56 | 8.70 | 8.56 | 8.70 | 8.70 | 3,400 |
| 19 Jan 2023 | 8.64 | 8.70 | 8.64 | 8.70 | 8.70 | 300 |
| 18 Jan 2023 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 17 Jan 2023 | 8.60 | 8.90 | 8.60 | 8.90 | 8.90 | 570 |
| 16 Jan 2023 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
| 13 Jan 2023 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
| 12 Jan 2023 | 8.70 | 8.70 | 8.60 | 8.60 | 8.60 | 642 |
| 11 Jan 2023 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
| 10 Jan 2023 | 8.70 | 8.74 | 8.70 | 8.74 | 8.74 | 300 |
| 09 Jan 2023 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
| 06 Jan 2023 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
| 05 Jan 2023 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
| 04 Jan 2023 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - |
| 03 Jan 2023 | 8.50 | 8.58 | 8.50 | 8.58 | 8.58 | 525 |
| 02 Jan 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 30 Dec 2022 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 29 Dec 2022 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 28 Dec 2022 | 8.58 | 8.74 | 8.58 | 8.74 | 8.74 | 112 |
| 27 Dec 2022 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
| 23 Dec 2022 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 22 Dec 2022 | 8.56 | 8.58 | 8.56 | 8.58 | 8.58 | 300 |
| 21 Dec 2022 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
| 20 Dec 2022 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
| 19 Dec 2022 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| 16 Dec 2022 | 7.86 | 7.98 | 7.86 | 7.98 | 7.98 | 495 |
| 15 Dec 2022 | 8.22 | 8.22 | 8.20 | 8.20 | 8.20 | 70 |
| 14 Dec 2022 | 8.54 | 8.98 | 8.30 | 8.30 | 8.30 | 5,019 |
| 13 Dec 2022 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 500 |
| 12 Dec 2022 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 09 Dec 2022 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 08 Dec 2022 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
| 07 Dec 2022 | 8.92 | 8.96 | 8.92 | 8.96 | 8.96 | 900 |
| 06 Dec 2022 | 8.92 | 9.00 | 8.86 | 8.86 | 8.86 | 1,153 |
| 05 Dec 2022 | 9.20 | 9.20 | 9.08 | 9.08 | 9.08 | 1,000 |
| 02 Dec 2022 | 8.98 | 9.18 | 8.98 | 9.18 | 9.18 | 450 |
| 01 Dec 2022 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
| 30 Nov 2022 | 8.64 | 9.12 | 8.64 | 9.12 | 9.12 | 500 |
| 29 Nov 2022 | 8.68 | 8.74 | 8.68 | 8.74 | 8.74 | 455 |
| 28 Nov 2022 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 25 Nov 2022 | 8.80 | 9.06 | 8.80 | 8.96 | 8.96 | 1,025 |
| 24 Nov 2022 | 8.96 | 9.14 | 8.96 | 9.00 | 9.00 | 1,240 |
| 23 Nov 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 22 Nov 2022 | 9.06 | 9.20 | 9.06 | 9.20 | 9.20 | 300 |
| 21 Nov 2022 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
| 18 Nov 2022 | 9.00 | 9.34 | 9.00 | 9.34 | 9.34 | 40 |
| 17 Nov 2022 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
| 16 Nov 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 15 Nov 2022 | 9.28 | 9.28 | 9.18 | 9.18 | 9.18 | 280 |
| 14 Nov 2022 | 8.82 | 9.12 | 8.82 | 9.12 | 9.12 | 665 |
| 11 Nov 2022 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 10 Nov 2022 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
| 09 Nov 2022 | 8.68 | 8.68 | 8.50 | 8.60 | 8.60 | 3,655 |
| 08 Nov 2022 | 8.70 | 8.74 | 8.60 | 8.60 | 8.60 | 1,910 |
| 07 Nov 2022 | 8.02 | 8.16 | 8.02 | 8.16 | 8.16 | 500 |
| 04 Nov 2022 | 7.54 | 7.98 | 7.54 | 7.98 | 7.98 | 500 |
| 03 Nov 2022 | 7.60 | 7.76 | 7.60 | 7.76 | 7.76 | 100 |
| 02 Nov 2022 | 7.40 | 7.66 | 7.40 | 7.66 | 7.66 | 368 |
| 01 Nov 2022 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| 31 Oct 2022 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| 28 Oct 2022 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| 27 Oct 2022 | 7.80 | 7.80 | 7.54 | 7.54 | 7.54 | 450 |
| 26 Oct 2022 | 7.20 | 7.90 | 7.20 | 7.90 | 7.90 | 660 |
| 25 Oct 2022 | 7.04 | 7.50 | 7.04 | 7.50 | 7.50 | 210 |
| 24 Oct 2022 | 6.50 | 7.00 | 6.50 | 7.00 | 7.00 | 1,508 |
| 21 Oct 2022 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 20 Oct 2022 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 19 Oct 2022 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 155 |
| 18 Oct 2022 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
| 17 Oct 2022 | 6.50 | 6.50 | 6.46 | 6.46 | 6.46 | 900 |
| 14 Oct 2022 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 13 Oct 2022 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 12 Oct 2022 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| 11 Oct 2022 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| 10 Oct 2022 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| 07 Oct 2022 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| 06 Oct 2022 | 6.12 | 6.50 | 6.12 | 6.50 | 6.50 | 1,220 |
| 05 Oct 2022 | 6.34 | 6.36 | 6.34 | 6.36 | 6.36 | 500 |
| 04 Oct 2022 | 6.14 | 6.36 | 6.14 | 6.36 | 6.36 | 500 |
| 03 Oct 2022 | 6.44 | 6.44 | 6.30 | 6.34 | 6.34 | 1,000 |
| 30 Sept 2022 | 6.24 | 6.38 | 6.24 | 6.38 | 6.38 | 500 |
| 29 Sept 2022 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
| 28 Sept 2022 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 27 Sept 2022 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| 26 Sept 2022 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 23 Sept 2022 | 6.48 | 6.48 | 6.28 | 6.48 | 6.48 | 501 |
| 22 Sept 2022 | 6.94 | 6.94 | 6.50 | 6.50 | 6.50 | 500 |
| 21 Sept 2022 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| 20 Sept 2022 | 7.16 | 7.22 | 7.16 | 7.22 | 7.22 | 779 |
| 19 Sept 2022 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 16 Sept 2022 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
