UK markets closed

Masterflex SE (MZX.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
7.12-0.18 (-2.47%)
As of 08:20AM CEST. Market open.
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 20227.127.127.127.127.12500
15 Aug 20227.287.307.287.307.30500
12 Aug 20227.127.267.127.267.26500
11 Aug 20227.347.347.347.347.34-
10 Aug 20226.707.426.707.427.421,330
09 Aug 20226.586.586.586.586.58500
08 Aug 20226.506.506.506.506.50-
05 Aug 20226.486.486.486.486.48-
04 Aug 20226.306.566.306.566.56350
03 Aug 20226.606.606.366.366.36600
02 Aug 20226.246.246.246.246.24-
01 Aug 20226.126.126.126.126.12-
29 Jul 20226.086.206.086.206.20500
28 Jul 20226.066.066.066.066.06-
27 Jul 20226.046.206.046.206.20200
26 Jul 20226.106.106.106.106.10-
25 Jul 20226.226.306.226.306.30275
22 Jul 20226.366.386.366.386.38500
21 Jul 20226.506.506.506.506.50-
20 Jul 20226.166.526.166.526.52400
19 Jul 20226.366.366.366.366.36-
18 Jul 20226.466.466.466.466.46-
15 Jul 20226.506.506.506.506.50-
14 Jul 20226.466.466.466.466.46-
13 Jul 20226.526.546.526.546.54500
12 Jul 20226.446.506.446.506.5040
11 Jul 20226.606.606.606.606.60-
08 Jul 20226.646.646.646.646.64-
07 Jul 20226.646.646.646.646.64-
06 Jul 20226.666.666.666.666.66-
05 Jul 20226.766.906.766.906.90500
04 Jul 20226.846.866.846.866.86185
01 Jul 20226.826.826.826.826.82-
30 Jun 20226.886.966.886.966.96450
29 Jun 20226.646.966.646.966.96500
28 Jun 20226.666.706.666.706.70150
27 Jun 20226.626.626.626.626.62-
24 Jun 20226.526.526.526.526.52-
23 Jun 20226.586.586.586.586.58-
22 Jun 20226.586.586.586.586.58-
21 Jun 20226.606.766.606.766.765
20 Jun 20226.546.546.546.546.54-
17 Jun 20226.646.646.646.646.64-
16 Jun 20226.886.886.886.886.88400
15 Jun 20226.586.586.586.586.58-
14 Jun 20226.806.806.806.806.80-
13 Jun 20227.007.007.007.007.00-
10 Jun 20227.287.347.287.347.34500
09 Jun 20227.247.247.247.247.24-
08 Jun 20227.267.427.267.427.42400
07 Jun 20227.207.207.187.187.18200
06 Jun 20227.127.127.127.127.12-
03 Jun 20227.127.127.127.127.12-
02 Jun 20227.127.227.127.227.22500
01 Jun 20227.107.107.107.107.10-
31 May 20227.127.387.127.387.38400
30 May 20226.947.126.947.127.12270
27 May 20226.967.066.967.067.0610
26 May 20226.967.126.967.127.12500
25 May 20226.946.946.946.946.94-
24 May 20226.947.106.947.107.10950
23 May 20226.826.826.826.826.82-
20 May 20226.706.706.706.706.70-
19 May 20226.826.826.826.826.82-
18 May 20226.846.846.846.846.84-
17 May 20226.826.826.826.826.82-
16 May 20226.686.686.686.686.68-
13 May 20226.786.786.786.786.78-
12 May 20227.147.147.147.147.14100
11 May 20226.987.146.987.147.142,050
10 May 20226.647.206.647.207.202,815
09 May 20226.786.786.786.786.78-
06 May 20226.866.926.866.926.92500
05 May 20226.646.646.646.646.64-
04 May 20226.586.806.586.806.80150
03 May 20226.606.606.606.606.60-
02 May 20226.686.686.686.686.68-
29 Apr 20226.706.706.706.706.70-
28 Apr 20226.646.646.646.646.64-
27 Apr 20226.726.746.726.746.74400
26 Apr 20226.686.686.686.686.68-
25 Apr 20226.726.726.726.726.72-
22 Apr 20226.726.726.726.726.72-
21 Apr 20226.646.646.646.646.64-
20 Apr 20226.646.806.646.806.8070
19 Apr 20226.626.786.626.786.7880
14 Apr 20226.646.666.646.666.66500
13 Apr 20226.586.586.586.586.58-
12 Apr 20226.706.706.706.706.70-
11 Apr 20226.746.746.746.746.74-
08 Apr 20226.706.706.706.706.70-
07 Apr 20226.726.726.726.726.721,000
06 Apr 20226.306.806.306.806.80900
05 Apr 20226.466.486.466.486.48400
04 Apr 20226.386.386.386.386.38-
01 Apr 20226.226.226.226.226.22-
31 Mar 20226.866.866.766.766.76850
30 Mar 20226.666.666.666.666.66-
29 Mar 20226.546.806.546.806.80500
28 Mar 20226.546.546.546.546.54-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...