UK markets closed

Masterflex SE (MZX.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
10.20+0.15 (+1.49%)
As of 08:20AM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202410.2010.2010.2010.2010.20650
25 Apr 20249.9010.159.9010.0510.05650
24 Apr 20249.8410.059.8410.0510.05290
23 Apr 20249.809.809.809.809.80-
22 Apr 20249.689.889.689.889.88203
19 Apr 20249.729.729.609.609.60200
18 Apr 20249.509.509.509.509.50-
17 Apr 20249.409.409.409.409.40-
16 Apr 20249.629.629.629.629.62-
15 Apr 20249.669.669.669.669.66200
12 Apr 20249.629.629.629.629.62-
11 Apr 20249.589.589.589.589.58-
10 Apr 20249.649.649.649.649.64-
09 Apr 20249.529.749.529.749.7420
08 Apr 20249.569.669.569.669.66300
05 Apr 20249.609.609.609.609.60200
04 Apr 20249.309.829.309.829.82525
03 Apr 20249.569.569.569.569.56-
02 Apr 202410.0010.009.609.609.60235
28 Mar 20249.4210.259.4210.1010.10968
27 Mar 20249.869.869.869.869.86-
26 Mar 20249.9610.259.9610.0510.05621
25 Mar 202410.1010.4510.1010.4010.40950
22 Mar 20249.749.909.749.909.90309
21 Mar 20249.169.809.169.809.80110
20 Mar 20248.869.208.869.209.20140
19 Mar 20248.908.908.908.908.90-
18 Mar 20248.868.868.868.868.86-
15 Mar 20249.129.129.129.129.12-
14 Mar 20248.908.908.908.908.90-
13 Mar 20248.828.828.828.828.82-
12 Mar 20248.628.908.628.908.901,000
11 Mar 20248.488.488.488.488.48500
08 Mar 20247.828.227.828.228.22244
07 Mar 20247.867.867.867.867.86-
06 Mar 20248.328.328.328.328.32-
05 Mar 20247.807.807.807.807.80-
04 Mar 20248.308.308.148.148.14496
01 Mar 20248.628.628.628.628.62-
29 Feb 20247.968.507.968.468.46634
28 Feb 20248.068.068.068.068.06-
27 Feb 20247.847.847.847.847.84120
26 Feb 20247.847.847.847.847.84-
23 Feb 20247.927.987.927.967.96270
22 Feb 20247.748.007.748.008.00500
21 Feb 20248.228.227.747.747.74600
20 Feb 20248.168.448.168.248.24900
19 Feb 20248.268.368.268.288.281,100
16 Feb 20248.228.228.228.228.22-
15 Feb 20248.268.268.268.268.26-
14 Feb 20248.088.088.088.088.08-
13 Feb 20248.108.108.108.108.10-
12 Feb 20248.088.488.088.488.48100
09 Feb 20248.188.188.188.188.18-
08 Feb 20248.148.428.148.428.42100
07 Feb 20248.268.548.268.308.30400
06 Feb 20248.388.388.388.388.38-
05 Feb 20248.448.448.448.448.44-
02 Feb 20248.408.408.408.408.40-
01 Feb 20248.228.548.228.548.541,080
31 Jan 20248.288.288.288.288.28-
30 Jan 20248.268.308.208.208.20470
29 Jan 20248.268.268.268.268.26-
26 Jan 20248.068.068.068.068.06-
25 Jan 20248.148.148.148.148.14-
24 Jan 20248.248.248.248.248.24-
23 Jan 20248.388.388.388.388.38-
22 Jan 20248.608.608.608.608.60-
19 Jan 20248.728.728.728.728.72-
18 Jan 20248.668.668.668.668.66-
17 Jan 20248.388.648.388.648.64210
16 Jan 20248.648.648.648.648.64150
15 Jan 20248.808.808.808.808.80-
12 Jan 20248.628.808.628.808.80250
11 Jan 20248.628.808.628.808.80599
10 Jan 20248.488.568.488.568.56250
09 Jan 20248.308.308.308.308.30-
08 Jan 20248.468.468.468.468.46-
05 Jan 20248.768.828.768.828.82650
04 Jan 20248.368.968.368.968.96550
03 Jan 20248.448.668.448.548.54537
02 Jan 20248.228.228.228.228.22-
29 Dec 20238.168.168.168.168.16-
28 Dec 20238.088.308.088.168.16500
27 Dec 20238.008.008.008.008.00-
22 Dec 20237.988.087.988.088.0870
21 Dec 20238.248.308.188.188.18300
20 Dec 20238.128.128.128.128.12-
19 Dec 20238.068.068.068.068.06-
18 Dec 20238.128.568.128.568.561,500
15 Dec 20238.028.028.028.028.02-
14 Dec 20238.128.128.128.128.12-
13 Dec 20238.208.208.208.208.20-
12 Dec 20237.968.387.968.388.383,000
11 Dec 20238.368.367.928.008.001,306
08 Dec 20238.388.388.388.388.38-
07 Dec 20238.308.608.308.608.60500
06 Dec 20238.388.388.388.388.38-
05 Dec 20238.468.468.468.468.46-
04 Dec 20238.628.628.628.628.62-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...