UK Markets closed

Masterflex SE (MZX.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
6.00+0.34 (+6.01%)
As of 06:22PM CET. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
26 Jan 20225.586.005.586.006.001,600
25 Jan 20225.665.665.665.665.66-
24 Jan 20225.845.845.845.845.84-
21 Jan 20226.226.225.665.665.66600
20 Jan 20226.206.206.206.206.20-
19 Jan 20226.346.346.126.126.12150
18 Jan 20226.366.366.366.366.36-
17 Jan 20226.446.446.446.446.44-
14 Jan 20226.386.386.386.386.38-
13 Jan 20226.506.506.506.506.50-
12 Jan 20226.426.446.426.446.4477
11 Jan 20226.346.346.346.346.34-
10 Jan 20226.486.506.486.506.5080
07 Jan 20226.466.466.466.466.46-
06 Jan 20226.466.466.466.466.46-
05 Jan 20226.526.626.526.586.581,296
04 Jan 20226.446.466.446.466.46110
03 Jan 20226.346.586.346.586.581,000
30 Dec 20216.486.486.326.326.32200
29 Dec 20216.466.466.466.466.46-
28 Dec 20216.406.406.406.406.40-
27 Dec 20216.266.486.266.486.48350
23 Dec 20216.206.206.206.206.20-
22 Dec 20216.166.366.166.366.36100
21 Dec 20216.126.126.126.126.12-
20 Dec 20216.166.166.166.166.16180
17 Dec 20216.106.106.106.106.10-
16 Dec 20216.166.166.166.166.16-
15 Dec 20216.266.266.266.266.26-
14 Dec 20216.326.326.326.326.32-
13 Dec 20216.526.626.366.366.361,800
10 Dec 20216.306.406.306.386.382,500
09 Dec 20216.206.346.206.346.341,500
08 Dec 20216.126.266.126.266.26500
07 Dec 20216.066.166.066.166.161,000
06 Dec 20216.086.085.945.945.944,000
03 Dec 20216.046.266.046.266.26750
02 Dec 20216.386.446.386.386.381,500
01 Dec 20216.466.466.466.466.46-
30 Nov 20216.306.306.306.306.30-
29 Nov 20216.466.506.446.506.50725
26 Nov 20216.526.546.526.546.54500
25 Nov 20216.506.506.506.506.50-
24 Nov 20216.546.546.546.546.54-
23 Nov 20216.606.606.606.606.60-
22 Nov 20216.666.746.666.746.741,500
19 Nov 20216.606.806.606.786.78500
18 Nov 20216.987.026.987.027.02100
17 Nov 20216.866.866.866.866.86-
16 Nov 20216.886.886.886.886.88-
15 Nov 20216.926.926.926.926.92-
12 Nov 20216.887.166.887.067.06102
11 Nov 20216.786.886.786.886.881,800
10 Nov 20216.946.946.946.946.9410
09 Nov 20216.686.926.686.926.92500
08 Nov 20216.886.886.886.886.88-
05 Nov 20216.827.046.827.047.04300
04 Nov 20216.946.946.946.946.94-
03 Nov 20216.926.926.926.926.92-
02 Nov 20216.807.086.807.087.08400
01 Nov 20216.786.786.786.786.78-
29 Oct 20216.826.826.826.826.82-
28 Oct 20216.746.746.746.746.74-
27 Oct 20216.846.866.846.866.86650
26 Oct 20216.546.986.546.986.981,000
25 Oct 20216.586.586.586.586.58-
22 Oct 20216.566.586.566.586.58250
21 Oct 20216.506.506.506.506.50-
20 Oct 20216.626.666.626.666.66500
19 Oct 20216.646.706.626.646.641,300
18 Oct 20216.846.846.846.846.841,218
15 Oct 20216.786.786.786.786.78-
14 Oct 20216.886.886.886.886.88-
13 Oct 20216.866.866.866.866.86-
12 Oct 20216.846.846.846.846.84-
11 Oct 20216.866.866.866.866.86-
08 Oct 20216.686.926.686.926.92500
07 Oct 20216.586.606.586.606.60750
06 Oct 20216.886.906.806.886.885,051
05 Oct 20216.886.886.886.886.88-
04 Oct 20216.986.986.986.986.98-
01 Oct 20217.087.087.087.087.08-
30 Sept 20216.986.986.986.986.98-
29 Sept 20216.967.146.967.147.14100
28 Sept 20216.986.986.986.986.98-
27 Sept 20217.007.007.007.007.00-
24 Sept 20216.946.946.946.946.94-
23 Sept 20216.826.946.826.946.94350
22 Sept 20216.766.766.766.766.76-
21 Sept 20216.746.746.666.666.66500
20 Sept 20216.866.866.866.866.86-
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...