UK markets closed

Masterflex SE (MZX.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
6.96-0.28 (-3.87%)
At close: 8:20AM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
17 Sept 20216.966.966.966.966.96-
16 Sept 20217.207.247.207.247.24500
15 Sept 20217.307.347.307.327.32888
14 Sept 20217.147.407.147.407.40500
13 Sept 20217.467.467.467.467.461
10 Sept 20217.367.367.367.367.36-
09 Sept 20217.307.307.307.307.30-
08 Sept 20217.267.267.267.267.26-
07 Sept 20217.207.407.207.407.401,000
06 Sept 20217.447.447.447.447.44250
03 Sept 20217.227.347.227.347.34300
02 Sept 20217.347.347.307.307.30166
01 Sept 20217.387.447.387.447.44620
31 Aug 20217.107.427.107.427.421,715
30 Aug 20216.947.466.947.407.402,000
27 Aug 20216.987.066.987.047.04917
26 Aug 20216.606.606.606.606.60-
25 Aug 20216.446.846.446.846.84500
24 Aug 20216.546.626.546.626.621,000
23 Aug 20216.366.726.366.726.72100
20 Aug 20216.766.766.546.546.54100
19 Aug 20216.726.726.726.726.72-
18 Aug 20216.766.766.766.766.76-
17 Aug 20216.726.726.726.726.72-
16 Aug 20216.826.946.826.946.94450
13 Aug 20216.946.966.946.966.96500
12 Aug 20216.766.926.766.926.92500
11 Aug 20217.107.106.986.986.98650
10 Aug 20217.107.106.967.007.001,500
09 Aug 20216.946.946.946.946.94-
06 Aug 20217.047.146.987.107.102,000
05 Aug 20217.047.047.047.047.04-
04 Aug 20217.187.247.187.247.24125
03 Aug 20217.227.227.227.227.22-
02 Aug 20217.127.127.127.127.12-
30 Jul 20216.967.166.967.167.16500
29 Jul 20217.127.127.127.127.12-
28 Jul 20217.287.307.287.307.30175
27 Jul 20217.407.407.287.287.281,500
26 Jul 20217.287.327.287.327.32293
23 Jul 20217.147.287.147.287.28140
22 Jul 20217.087.307.087.307.301,657
21 Jul 20216.947.126.947.127.129
20 Jul 20217.327.327.327.327.329
19 Jul 20217.367.367.367.367.36-
16 Jul 20217.207.207.207.207.20-
15 Jul 20217.267.407.267.387.381,000
14 Jul 20217.187.187.187.187.1830
13 Jul 20216.867.206.867.207.20500
12 Jul 20216.746.966.746.966.96100
09 Jul 20216.566.726.566.726.72500
08 Jul 20216.887.066.887.067.06686
07 Jul 20216.566.966.566.966.96950
06 Jul 20216.506.506.506.506.50-
05 Jul 20216.566.666.566.666.66400
02 Jul 20216.626.626.626.626.62935
01 Jul 20216.786.786.726.726.72500
30 Jun 20216.846.846.846.846.84-
29 Jun 20216.786.786.786.786.78-
28 Jun 20216.586.586.586.586.58-
25 Jun 20216.466.666.466.666.66500
24 Jun 20216.486.486.486.486.48-
23 Jun 20216.666.666.586.586.58300
22 Jun 20216.506.706.506.606.60418
21 Jun 20216.366.506.366.506.50200
18 Jun 20216.806.806.586.586.58562
17 Jun 20217.027.027.027.027.02-
16 Jun 20216.866.866.866.866.86-
15 Jun 20217.167.167.167.167.161,000
14 Jun 20217.207.207.207.207.20200
11 Jun 20217.127.307.127.307.30400
10 Jun 20217.207.207.207.207.20-
09 Jun 20217.247.467.247.467.4610
08 Jun 20217.287.287.287.287.28-
07 Jun 20217.387.387.387.387.38-
04 Jun 20217.207.547.207.547.54700
03 Jun 20217.387.387.387.387.38-
02 Jun 20217.527.527.527.527.52-
01 Jun 20217.607.607.607.607.60-
31 May 20217.467.607.467.607.60520
28 May 20217.487.627.487.627.62150
27 May 20217.467.467.467.467.46-
26 May 20217.427.587.427.587.58600
25 May 20217.287.647.287.547.543,150
21 May 20217.447.667.447.567.561,373
20 May 20217.007.707.007.627.622,300
20 May 20210.08 Dividend
19 May 20217.007.487.007.487.40220
18 May 20216.966.966.966.966.89-
17 May 20217.067.267.067.267.181
14 May 20217.147.167.027.107.021,160
13 May 20217.067.067.067.066.98-
12 May 20217.267.267.227.227.14260
11 May 20217.267.267.267.267.18-
10 May 20217.067.267.067.267.1860
07 May 20217.087.087.087.087.00-
06 May 20217.127.127.127.127.04-
05 May 20216.986.986.986.986.91-
04 May 20217.067.267.067.267.18500
03 May 20217.267.267.267.267.18-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...