UK Markets open in 2 hrs 12 mins

Masterflex SE (MZX.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
6.86+0.04 (+0.59%)
At close: 11:15AM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
05 Jul 2022------
04 Jul 20226.846.866.846.866.86185
01 Jul 20226.826.826.826.826.82-
30 Jun 20226.886.966.886.966.96450
29 Jun 20226.646.966.646.966.96500
28 Jun 20226.666.706.666.706.70150
27 Jun 20226.626.626.626.626.62-
24 Jun 20226.526.526.526.526.52-
23 Jun 20226.586.586.586.586.58-
22 Jun 20226.586.586.586.586.58-
21 Jun 20226.606.766.606.766.765
20 Jun 20226.546.546.546.546.54-
17 Jun 20226.646.646.646.646.64-
16 Jun 20226.886.886.886.886.88400
15 Jun 20226.586.586.586.586.58-
14 Jun 20226.806.806.806.806.80-
13 Jun 20227.007.007.007.007.00-
10 Jun 20227.287.347.287.347.34500
09 Jun 20227.247.247.247.247.24-
08 Jun 20227.267.427.267.427.42400
07 Jun 20227.207.207.187.187.18200
06 Jun 20227.127.127.127.127.12-
03 Jun 20227.127.127.127.127.12-
02 Jun 20227.127.227.127.227.22500
01 Jun 20227.107.107.107.107.10-
31 May 20227.127.387.127.387.38400
30 May 20226.947.126.947.127.12270
27 May 20226.967.066.967.067.0610
26 May 20226.967.126.967.127.12500
25 May 20226.946.946.946.946.94-
24 May 20226.947.106.947.107.10950
23 May 20226.826.826.826.826.82-
20 May 20226.706.706.706.706.70-
19 May 20226.826.826.826.826.82-
18 May 20226.846.846.846.846.84-
17 May 20226.826.826.826.826.82-
16 May 20226.686.686.686.686.68-
13 May 20226.786.786.786.786.78-
12 May 20227.147.147.147.147.14100
11 May 20226.987.146.987.147.142,050
10 May 20226.647.206.647.207.202,815
09 May 20226.786.786.786.786.78-
06 May 20226.866.926.866.926.92500
05 May 20226.646.646.646.646.64-
04 May 20226.586.806.586.806.80150
03 May 20226.606.606.606.606.60-
02 May 20226.686.686.686.686.68-
29 Apr 20226.706.706.706.706.70-
28 Apr 20226.646.646.646.646.64-
27 Apr 20226.726.746.726.746.74400
26 Apr 20226.686.686.686.686.68-
25 Apr 20226.726.726.726.726.72-
22 Apr 20226.726.726.726.726.72-
21 Apr 20226.646.646.646.646.64-
20 Apr 20226.646.806.646.806.8070
19 Apr 20226.626.786.626.786.7880
14 Apr 20226.646.666.646.666.66500
13 Apr 20226.586.586.586.586.58-
12 Apr 20226.706.706.706.706.70-
11 Apr 20226.746.746.746.746.74-
08 Apr 20226.706.706.706.706.70-
07 Apr 20226.726.726.726.726.721,000
06 Apr 20226.306.806.306.806.80900
05 Apr 20226.466.486.466.486.48400
04 Apr 20226.386.386.386.386.38-
01 Apr 20226.226.226.226.226.22-
31 Mar 20226.866.866.766.766.76850
30 Mar 20226.666.666.666.666.66-
29 Mar 20226.546.806.546.806.80500
28 Mar 20226.546.546.546.546.54-
25 Mar 20226.666.666.666.666.66-
24 Mar 20226.546.546.546.546.54-
23 Mar 20226.686.686.686.686.68-
22 Mar 20226.626.626.626.626.62-
21 Mar 20226.566.846.566.846.84400
18 Mar 20226.646.646.646.646.64400
17 Mar 20226.506.526.506.526.52100
16 Mar 20226.346.346.346.346.34-
15 Mar 20226.426.426.426.426.42-
14 Mar 20226.386.386.386.386.38-
11 Mar 20226.486.486.486.486.48-
10 Mar 20226.366.406.366.406.40850
09 Mar 20226.126.626.126.626.621,852
08 Mar 20226.026.226.026.206.20823
07 Mar 20225.985.985.985.985.98-
04 Mar 20226.066.066.066.066.06-
03 Mar 20226.026.026.026.026.02-
02 Mar 20226.026.026.026.026.02-
01 Mar 20226.066.066.066.066.06-
28 Feb 20226.166.166.166.166.16-
25 Feb 20225.945.945.945.945.94-
24 Feb 20226.346.346.146.146.141,000
23 Feb 20226.406.406.406.406.40-
22 Feb 20226.206.206.206.206.20-
21 Feb 20226.226.226.226.226.22-
18 Feb 20226.526.526.526.526.52-
17 Feb 20226.446.566.446.566.561,000
16 Feb 20226.486.486.486.486.48-
15 Feb 20226.066.606.066.606.60804
14 Feb 20226.586.586.586.586.58-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...