UK Markets closed

Masterflex SE (MZX.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
8.96-0.04 (-0.44%)
At close: 12:54PM CET
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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-
31 Oct 20227.387.387.387.387.38-
28 Oct 20227.367.367.367.367.36-
27 Oct 20227.807.807.547.547.54450
26 Oct 20227.207.907.207.907.90660
25 Oct 20227.047.507.047.507.50210
24 Oct 20226.507.006.507.007.001,508
21 Oct 20226.306.306.306.306.30-
20 Oct 20226.306.306.306.306.30-
19 Oct 20226.306.306.306.306.30155
18 Oct 20226.446.446.446.446.44-
17 Oct 20226.506.506.466.466.46900
14 Oct 20226.326.326.326.326.32-
13 Oct 20226.206.206.206.206.20-
12 Oct 20226.166.166.166.166.16-
11 Oct 20226.166.166.166.166.16-
10 Oct 20226.166.166.166.166.16-
07 Oct 20226.246.246.246.246.24-
06 Oct 20226.126.506.126.506.501,220
05 Oct 20226.346.366.346.366.36500
04 Oct 20226.146.366.146.366.36500
03 Oct 20226.446.446.306.346.341,000
30 Sept 20226.246.386.246.386.38500
29 Sept 20226.446.446.446.446.44-
28 Sept 20226.306.306.306.306.30-
27 Sept 20226.346.346.346.346.34-
26 Sept 20226.406.406.406.406.40-
23 Sept 20226.486.486.286.486.48501
22 Sept 20226.946.946.506.506.50500
21 Sept 20227.047.047.047.047.04-
20 Sept 20227.167.227.167.227.22779
19 Sept 20227.207.207.207.207.20-
16 Sept 20227.287.287.287.287.28-
15 Sept 20227.327.327.327.327.32-
14 Sept 20227.367.367.367.387.38-
13 Sept 20227.387.387.387.307.30-
12 Sept 20227.347.347.347.347.34-
09 Sept 20227.347.347.347.347.34-
08 Sept 20227.347.347.347.347.34-
07 Sept 20227.467.467.467.467.46-
06 Sept 20227.607.787.607.787.78200
05 Sept 20227.507.707.507.707.70500
02 Sept 20227.207.607.207.607.601,400
01 Sept 20227.247.307.247.307.30300
31 Aug 20227.387.387.387.387.38-
30 Aug 20227.327.327.327.327.32-
29 Aug 20227.427.687.427.607.60755
26 Aug 20227.607.847.607.787.78750
25 Aug 20227.728.107.728.108.10500
24 Aug 20226.967.906.967.907.902,195
23 Aug 20226.926.926.926.926.92-
22 Aug 20227.007.007.007.007.00-
19 Aug 20227.087.087.087.087.08-
18 Aug 20227.047.047.047.047.04-
17 Aug 20226.967.206.967.207.20500
16 Aug 20227.127.127.127.127.12-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...