UK Markets closed

Masterflex SE (MZX.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
9.42+0.60 (+6.80%)
At close: 12:30PM CET
Time period:
21 Mar 2022 - 21 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Mar 20239.009.429.009.429.42250
20 Mar 2023------
17 Mar 20238.909.008.908.988.98995
16 Mar 20239.049.049.049.049.04-
15 Mar 20239.049.049.049.049.04-
14 Mar 20238.708.708.708.708.70-
13 Mar 20239.209.209.209.209.20300
10 Mar 20239.269.429.269.429.42250
09 Mar 20239.189.189.189.189.18-
08 Mar 20239.369.369.369.369.36-
07 Mar 20238.869.708.869.709.7050
06 Mar 20238.908.908.908.908.90-
03 Mar 20238.769.028.769.029.02200
02 Mar 20238.828.828.828.828.82-
01 Mar 20238.828.828.828.828.82-
28 Feb 20238.788.788.788.788.78-
27 Feb 20239.169.169.169.169.16400
24 Feb 20238.808.808.808.808.80-
23 Feb 20238.808.808.808.808.80-
22 Feb 20238.828.828.828.828.82-
21 Feb 20238.948.948.948.948.94800
20 Feb 20238.848.848.848.848.84-
17 Feb 20239.009.009.009.009.00-
16 Feb 20238.968.968.908.908.90445
15 Feb 20238.909.068.889.069.06700
14 Feb 20239.089.089.089.089.08-
13 Feb 20238.848.848.848.848.84-
10 Feb 20238.848.848.848.848.84-
09 Feb 20238.708.948.708.948.94600
08 Feb 20238.468.468.468.468.46-
07 Feb 20238.428.428.428.428.42-
06 Feb 20238.508.508.508.508.50-
03 Feb 20238.548.548.548.548.54-
02 Feb 20238.568.568.568.568.56-
01 Feb 20238.528.708.528.708.70222
31 Jan 20238.428.428.428.428.42-
30 Jan 20238.428.428.428.428.42-
27 Jan 20238.528.528.528.528.52-
26 Jan 20238.428.428.428.428.42-
25 Jan 20238.568.568.568.568.56-
24 Jan 20238.568.568.568.568.56-
23 Jan 20238.628.628.628.628.62-
20 Jan 20238.568.708.568.708.703,400
19 Jan 20238.648.708.648.708.70300
18 Jan 20238.708.708.708.708.70-
17 Jan 20238.608.908.608.908.90570
16 Jan 20238.548.548.548.548.54-
13 Jan 20238.268.268.268.268.26-
12 Jan 20238.708.708.608.608.60642
11 Jan 20238.728.728.728.728.72-
10 Jan 20238.708.748.708.748.74300
09 Jan 20238.588.588.588.588.58-
06 Jan 20238.568.568.568.568.56-
05 Jan 20238.448.448.448.448.44-
04 Jan 20238.628.628.628.628.62-
03 Jan 20238.508.588.508.588.58525
02 Jan 20238.108.108.108.108.10-
30 Dec 20228.708.708.708.708.70-
29 Dec 20228.608.608.608.608.60-
28 Dec 20228.588.748.588.748.74112
27 Dec 20228.568.568.568.568.56-
23 Dec 20228.508.508.508.508.50-
22 Dec 20228.568.588.568.588.58300
21 Dec 20228.288.288.288.288.28-
20 Dec 20228.128.128.128.128.12-
19 Dec 20227.967.967.967.967.96-
16 Dec 20227.867.987.867.987.98495
15 Dec 20228.228.228.208.208.2070
14 Dec 20228.548.988.308.308.305,019
13 Dec 20228.908.908.908.908.90500
12 Dec 20228.808.808.808.808.80-
09 Dec 20228.808.808.808.808.80-
08 Dec 20228.888.888.888.888.88-
07 Dec 20228.928.968.928.968.96900
06 Dec 20228.929.008.868.868.861,153
05 Dec 20229.209.209.089.089.081,000
02 Dec 20228.989.188.989.189.18450
01 Dec 20229.249.249.249.249.24-
30 Nov 20228.649.128.649.129.12500
29 Nov 20228.688.748.688.748.74455
28 Nov 20228.708.708.708.708.70-
25 Nov 20228.809.068.808.968.961,025
24 Nov 20228.969.148.969.009.001,240
23 Nov 20229.009.009.009.009.00-
22 Nov 20229.069.209.069.209.20300
21 Nov 20228.968.968.968.968.96-
18 Nov 20229.009.349.009.349.3440
17 Nov 20228.988.988.988.988.98-
16 Nov 20229.009.009.009.009.00-
15 Nov 20229.289.289.189.189.18280
14 Nov 20228.829.128.829.129.12665
11 Nov 20228.408.408.408.408.40-
10 Nov 20228.348.348.348.348.34-
09 Nov 20228.688.688.508.608.603,655
08 Nov 20228.708.748.608.608.601,910
07 Nov 20228.028.168.028.168.16500
04 Nov 20227.547.987.547.987.98500
03 Nov 20227.607.767.607.767.76100
02 Nov 20227.407.667.407.667.66368
01 Nov 20227.527.527.527.527.52-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...