UK markets close in 5 hours 52 minutes

Masterflex SE (MZX.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
10.600.00 (0.00%)
As of 08:20AM CEST. Market open.
Time period:
16 Jul 2023 - 16 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
16 Jul 202410.6010.6010.6010.6010.60200
15 Jul 2024------
12 Jul 202410.5510.5510.5510.5510.55-
11 Jul 202410.4010.4010.4010.4010.40-
10 Jul 202410.6010.6010.6010.6010.60-
09 Jul 202410.8010.9010.8010.9010.90200
08 Jul 202410.6010.6010.6010.6010.60-
08 Jul 20240.25 Dividend
05 Jul 202410.8510.8510.8510.8510.60-
04 Jul 202410.9010.9010.9010.9010.65-
03 Jul 202410.8510.8510.8510.8510.60-
02 Jul 202410.8010.8010.8010.8010.55-
01 Jul 202410.8510.8510.8510.8510.60-
28 Jun 202410.8510.8510.8510.8510.60-
27 Jun 202410.8010.8010.8010.8010.55-
26 Jun 202410.8011.0010.8011.0010.75300
25 Jun 202410.9010.9010.9010.9010.65-
24 Jun 202410.8510.8510.8510.8510.60-
21 Jun 202410.8511.0510.8511.0510.80200
20 Jun 202411.0511.0511.0511.0510.80-
19 Jun 202410.8011.1510.8011.1510.89300
18 Jun 202410.9010.9010.9010.9010.65-
17 Jun 202410.9510.9510.9510.9510.70-
14 Jun 202411.2511.2511.2511.2510.99-
13 Jun 202410.8011.6010.8011.6011.33550
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...