Masterflex SE (MZX.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:20AM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 25 Jul 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 24 Jul 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 23 Jul 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 22 Jul 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 19 Jul 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 18 Jul 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 17 Jul 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 16 Jul 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 15 Jul 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 12 Jul 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 11 Jul 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 10 Jul 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 09 Jul 2024 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | 200 |
| 08 Jul 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 08 Jul 2024 | 0.25 Dividend | |||||
| 05 Jul 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.60 | - |
| 04 Jul 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.65 | - |
| 03 Jul 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.60 | - |
| 02 Jul 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.55 | - |
| 01 Jul 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.60 | - |
| 28 Jun 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.60 | - |
| 27 Jun 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.55 | - |
| 26 Jun 2024 | 10.80 | 11.00 | 10.80 | 11.00 | 10.75 | 300 |
| 25 Jun 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.65 | - |
| 24 Jun 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.60 | - |
| 21 Jun 2024 | 10.85 | 11.05 | 10.85 | 11.05 | 10.80 | 200 |
| 20 Jun 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 10.80 | - |
| 19 Jun 2024 | 10.80 | 11.15 | 10.80 | 11.15 | 10.89 | 300 |
| 18 Jun 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.65 | - |
| 17 Jun 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.70 | - |
| 14 Jun 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 10.99 | - |
| 13 Jun 2024 | 10.80 | 11.60 | 10.80 | 11.60 | 11.33 | 550 |
| 12 Jun 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.60 | - |
| 11 Jun 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.55 | - |
| 10 Jun 2024 | 10.80 | 11.15 | 10.80 | 10.90 | 10.65 | 950 |
| 07 Jun 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.45 | - |
| 06 Jun 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.26 | - |
| 05 Jun 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.26 | - |
| 04 Jun 2024 | 10.25 | 10.90 | 10.25 | 10.90 | 10.65 | 480 |
| 03 Jun 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.11 | - |
| 31 May 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.16 | - |
| 30 May 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.16 | - |
| 29 May 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.21 | - |
| 28 May 2024 | 10.50 | 10.70 | 10.50 | 10.70 | 10.45 | 170 |
| 27 May 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.11 | - |
| 24 May 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.21 | - |
| 23 May 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.31 | - |
| 22 May 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.26 | - |
| 21 May 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.40 | - |
| 20 May 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.01 | - |
| 17 May 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.96 | - |
| 16 May 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.87 | - |
| 15 May 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.77 | - |
| 14 May 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.11 | - |
| 13 May 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.73 | - |
| 10 May 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.92 | - |
| 09 May 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.73 | - |
| 08 May 2024 | 9.92 | 10.15 | 9.92 | 10.15 | 9.92 | 300 |
| 07 May 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.71 | - |
| 06 May 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.82 | - |
| 03 May 2024 | 9.80 | 10.25 | 9.80 | 10.25 | 10.01 | 100 |
| 02 May 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.06 | 100 |
| 30 Apr 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.50 | - |
| 29 Apr 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.96 | 500 |
| 26 Apr 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.96 | - |
| 25 Apr 2024 | 9.90 | 10.15 | 9.90 | 10.05 | 9.82 | 650 |
| 24 Apr 2024 | 9.84 | 10.05 | 9.84 | 10.05 | 9.82 | 290 |
| 23 Apr 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.57 | - |
| 22 Apr 2024 | 9.68 | 9.88 | 9.68 | 9.88 | 9.65 | 203 |
| 19 Apr 2024 | 9.72 | 9.72 | 9.60 | 9.60 | 9.38 | 200 |
| 18 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.28 | - |
| 17 Apr 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.18 | - |
| 16 Apr 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.40 | - |
| 15 Apr 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.44 | 200 |
| 12 Apr 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.40 | - |
| 11 Apr 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.36 | - |
| 10 Apr 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.42 | - |
| 09 Apr 2024 | 9.52 | 9.74 | 9.52 | 9.74 | 9.52 | 20 |
| 08 Apr 2024 | 9.56 | 9.66 | 9.56 | 9.66 | 9.44 | 300 |
| 05 Apr 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.38 | 200 |
| 04 Apr 2024 | 9.30 | 9.82 | 9.30 | 9.82 | 9.59 | 525 |
| 03 Apr 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.34 | - |
| 02 Apr 2024 | 10.00 | 10.00 | 9.60 | 9.60 | 9.38 | 235 |
| 28 Mar 2024 | 9.42 | 10.25 | 9.42 | 10.10 | 9.87 | 968 |
| 27 Mar 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.63 | - |
| 26 Mar 2024 | 9.96 | 10.25 | 9.96 | 10.05 | 9.82 | 621 |
| 25 Mar 2024 | 10.10 | 10.45 | 10.10 | 10.40 | 10.16 | 950 |
| 22 Mar 2024 | 9.74 | 9.90 | 9.74 | 9.90 | 9.67 | 309 |
| 21 Mar 2024 | 9.16 | 9.80 | 9.16 | 9.80 | 9.57 | 110 |
| 20 Mar 2024 | 8.86 | 9.20 | 8.86 | 9.20 | 8.99 | 140 |
| 19 Mar 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.69 | - |
| 18 Mar 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.66 | - |
| 15 Mar 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 8.91 | - |
| 14 Mar 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.69 | - |
| 13 Mar 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.62 | - |
| 12 Mar 2024 | 8.62 | 8.90 | 8.62 | 8.90 | 8.69 | 1,000 |
| 11 Mar 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.28 | 500 |
| 08 Mar 2024 | 7.82 | 8.22 | 7.82 | 8.22 | 8.03 | 244 |
| 07 Mar 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.68 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.