Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Masimo Corporation (3M4.F)

Compare
148.70
+20.85
+(16.31%)
At close: April 10 at 8:25:53 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 10, 2025148.70148.70148.70148.70148.7030
Apr 9, 2025127.85127.85127.85127.85127.85-
Apr 8, 2025138.15139.20129.70129.70129.7030
Apr 7, 2025125.00125.00125.00125.00125.00-
Apr 4, 2025136.00136.00132.30132.30132.30-
Apr 3, 2025151.70151.70138.40138.40138.40-
Apr 2, 2025153.75156.75153.75156.75156.75-
Apr 1, 2025152.95153.85152.95153.85153.85-
Mar 31, 2025149.45153.70149.45153.70153.708
Mar 28, 2025154.25154.25149.10149.10149.107
Mar 27, 2025153.05155.40153.05155.40155.40-
Mar 26, 2025155.30155.30154.35154.35154.35-
Mar 25, 2025153.35156.65153.35156.65156.65-
Mar 24, 2025152.35152.35152.35152.35152.35-
Mar 21, 2025154.10154.10152.85152.85152.85-
Mar 20, 2025157.45157.45155.65155.65155.65-
Mar 19, 2025152.60158.05152.60158.05158.05-
Mar 18, 2025155.85155.85153.25153.25153.25-
Mar 17, 2025152.10152.10152.10152.10152.10-
Mar 14, 2025151.70154.05151.70154.05154.05-
Mar 13, 2025152.55152.55152.25152.25152.25-
Mar 12, 2025151.15153.55151.15153.55153.55-
Mar 11, 2025150.75151.90150.75151.90151.90-
Mar 10, 2025159.15159.15150.55150.55150.5548
Mar 7, 2025160.95161.15160.95161.15161.15-
Mar 6, 2025170.45170.45162.20162.20162.20-
Mar 5, 2025172.00172.00170.40170.40170.40-
Mar 4, 2025180.60180.60178.85178.85178.85-
Mar 3, 2025179.95181.15179.95181.15181.15-
Feb 28, 2025177.90180.40177.90180.40180.40220
Feb 27, 2025180.65180.65177.15177.15177.15-
Feb 26, 2025171.25179.70171.25179.70179.7060
Feb 25, 2025161.65161.65160.40160.40160.40-
Feb 24, 2025161.00162.25161.00162.25162.25100
Feb 21, 2025167.50167.50167.50167.50167.50-
Feb 20, 2025170.15170.15169.30169.30169.30-
Feb 19, 2025171.20172.95171.20172.95172.95-
Feb 18, 2025172.10172.10171.40171.40171.40-
Feb 17, 2025171.60171.65171.60171.65171.65-
Feb 14, 2025170.20171.70170.20171.70171.70-
Feb 13, 2025170.85171.65170.85171.65171.65-
Feb 12, 2025169.30172.25169.30172.25172.25-
Feb 11, 2025171.45171.45170.60170.60170.60-
Feb 10, 2025169.65169.65169.65169.65169.65-
Feb 7, 2025171.70171.70169.25169.25169.25-
Feb 6, 2025170.15170.15170.15170.15170.15-
Feb 5, 2025167.10170.30167.10170.30170.30-
Feb 4, 2025165.00169.10165.00169.10169.10-
Feb 3, 2025166.95167.05166.35167.05167.0510
Jan 31, 2025173.50173.50167.65167.65167.65-
Jan 30, 2025169.55169.55169.55169.55169.55-
Jan 29, 2025166.50169.25166.50169.25169.25-
Jan 28, 2025161.90167.40161.90167.40167.40-
Jan 27, 2025159.85159.85159.85159.85159.85-
Jan 24, 2025158.90161.30158.90161.30161.30-
Jan 23, 2025165.10165.10161.05161.05161.05-
Jan 22, 2025167.70167.70165.75165.75165.75-
Jan 21, 2025165.25168.75165.25168.75168.75-
Jan 20, 2025165.85165.85165.85165.85165.85-
Jan 17, 2025164.10166.60164.10166.60166.60-
Jan 16, 2025166.00166.00162.65162.65162.65-
Jan 15, 2025159.85166.40159.85166.40166.40-
Jan 14, 2025160.35160.80160.35160.80160.80-
Jan 13, 2025161.10161.10161.10161.10161.10-
Jan 10, 2025162.45162.45162.45162.45162.4525
Jan 9, 2025162.25162.25161.95161.95161.95-
Jan 8, 2025159.15163.15159.15163.15163.15-
Jan 7, 2025163.55163.55158.90158.90158.9030
Jan 6, 2025167.40167.40167.40167.40167.4012
Jan 3, 2025162.75162.75162.75162.75162.75-
Jan 2, 2025158.65164.15158.65164.15164.15-
Dec 30, 2024162.25162.25162.25162.25162.25-
Dec 27, 2024162.75162.90162.75162.90162.905
Dec 23, 2024161.80161.80160.65160.65160.65-
Dec 20, 2024161.65162.80161.65162.80162.80-
Dec 19, 2024163.35163.35163.25163.25163.25-
Dec 18, 2024164.95164.95164.10164.10164.10-
Dec 17, 2024166.80168.00165.15165.15165.1538
Dec 16, 2024166.40166.40166.40166.40166.40-
Dec 13, 2024166.10167.05166.10167.05167.05-
Dec 12, 2024164.00166.80164.00166.80166.80-
Dec 11, 2024164.95165.85164.95165.85165.85-
Dec 10, 2024159.35165.50159.35165.50165.50-
Dec 9, 2024159.30160.50159.30160.50160.50-
Dec 6, 2024158.50158.50158.50158.50158.50-
Dec 5, 2024161.65161.65160.65160.65160.65-
Dec 4, 2024164.85164.85162.75162.75162.75-
Dec 3, 2024162.05165.30162.05165.30165.3014
Dec 2, 2024162.50163.45162.50163.35163.3560
Nov 29, 2024160.85162.65160.85162.65162.65-
Nov 28, 2024160.95160.95160.65160.65160.65-
Nov 27, 2024162.50162.50162.15162.15162.15-
Nov 26, 2024168.10168.10164.55164.55164.55-
Nov 25, 2024165.10165.10165.10165.10165.10-
Nov 22, 2024160.55166.50160.55166.50166.50-
Nov 21, 2024155.20161.65155.20160.90160.90-
Nov 20, 2024153.75156.10153.75156.10156.10-
Nov 19, 2024150.80154.00150.80154.00154.00-
Nov 18, 2024151.25151.25151.25151.25151.25-
Nov 15, 2024149.60153.15149.60153.15153.15-
Nov 14, 2024151.95151.95151.50151.50151.50-
Nov 13, 2024149.95153.35149.95153.35153.35-
Nov 12, 2024150.50150.85150.50150.85150.85-
Nov 11, 2024150.85150.85150.85150.85150.85-
Nov 8, 2024148.55152.30148.55152.30152.30-
Nov 7, 2024154.75154.75148.30148.30148.30-
Nov 6, 2024138.85138.85138.85138.85138.85-
Nov 5, 2024134.30134.30134.30134.30134.30-
Nov 4, 2024131.15135.05131.15135.05135.05-
Nov 1, 2024131.30131.30131.30131.30131.30-
Oct 31, 2024129.60131.90129.60131.90131.90-
Oct 30, 2024128.60131.20128.60131.20131.20-
Oct 29, 2024128.65129.95128.65129.95129.95-
Oct 28, 2024128.30129.55128.30129.55129.55-
Oct 25, 2024128.95128.95128.95128.95128.95-
Oct 24, 2024130.55130.55129.75129.75129.75-
Oct 23, 2024131.75131.75131.25131.25131.25-
Oct 22, 2024131.65132.35131.65132.35132.35-
Oct 21, 2024132.20132.25132.20132.25132.25-
Oct 18, 2024130.60130.60130.60130.60130.60-
Oct 17, 2024132.00132.00132.00132.00132.00-
Oct 16, 2024130.95133.30130.95133.30133.30-
Oct 15, 2024131.55131.80131.55131.80131.80-
Oct 14, 2024127.50132.45127.50132.45132.45-
Oct 11, 2024128.55128.55128.55128.55128.55-
Oct 10, 2024129.95130.30129.95130.30130.30-
Oct 9, 2024126.35130.20126.35130.20130.20-
Oct 8, 2024122.90128.35122.90126.80126.8050
Oct 7, 2024125.15125.15124.80124.80124.80-
Oct 4, 2024119.15119.15119.15119.15119.15-
Oct 3, 2024121.25121.25121.15121.15121.15-
Oct 2, 2024119.95121.90119.95121.90121.90-
Oct 1, 2024118.70118.70118.70118.70118.70-
Sep 30, 2024118.20120.00118.20120.00120.0070
Sep 27, 2024118.55119.20118.55119.20119.20-
Sep 26, 2024119.35119.35118.50118.50118.50-
Sep 25, 2024111.50119.45111.50119.45119.45-
Sep 24, 2024111.55112.00111.55112.00112.00-
Sep 23, 2024108.00111.75108.00111.75111.7520
Sep 20, 2024100.00109.65100.00109.65109.65-
Sep 19, 2024102.30102.30102.30102.30102.30-
Sep 18, 2024102.65102.65102.65102.65102.65-
Sep 17, 2024101.65102.75101.65102.75102.75-
Sep 16, 2024100.70102.00100.70102.00102.00-
Sep 13, 2024101.20101.20101.05101.05101.05-
Sep 12, 2024103.00103.00103.00103.00103.00-
Sep 11, 2024102.85102.85102.85102.85102.85-
Sep 10, 2024100.10103.75100.10103.75103.75-
Sep 9, 2024100.40100.40100.40100.40100.40-
Sep 6, 2024101.60101.60100.65100.65100.655
Sep 5, 2024102.90102.90102.45102.45102.45-
Sep 4, 2024102.15103.65102.15103.65103.65-
Sep 3, 2024105.25105.25102.80102.80102.80-
Sep 2, 2024105.05105.05105.05105.05105.05-
Aug 30, 2024104.85105.65104.85105.65105.65-
Aug 29, 2024104.15105.25104.15105.25105.25-
Aug 28, 2024103.60104.40103.60104.40104.40-
Aug 27, 2024105.20105.20103.90103.90103.90-
Aug 26, 2024106.30106.30106.30106.30106.30-
Aug 23, 2024109.00109.00106.95106.95106.95-
Aug 22, 2024109.75110.10109.75110.10110.10-
Aug 21, 2024108.60109.60108.60109.60109.60-
Aug 20, 2024109.40109.40109.15109.15109.15-
Aug 19, 2024110.70110.70109.20109.20109.20-
Aug 16, 2024109.85112.00109.85112.00112.00-
Aug 15, 2024111.90111.90111.90111.90111.90-
Aug 14, 2024115.85115.85112.05112.05112.05-
Aug 13, 2024116.30116.30116.30116.30116.30-
Aug 12, 2024115.20116.60115.20116.60116.60-
Aug 9, 2024114.40115.60114.40115.60115.60-
Aug 8, 2024111.20111.20111.20111.20111.20-
Aug 7, 2024100.75100.75100.75100.75100.75-
Aug 6, 202495.52100.4095.52100.40100.40-
Aug 5, 202494.7294.7294.7294.7294.72-
Aug 2, 202497.7097.7097.7097.7097.70-
Aug 1, 202498.0698.9098.0698.9098.90-
Jul 31, 202497.7898.5697.7898.5698.56-
Jul 30, 202499.0899.0897.7497.7497.74-
Jul 29, 202499.7899.7899.2499.2499.24-
Jul 26, 2024100.65100.65100.65100.65100.65-
Jul 25, 202499.9699.9699.9699.9699.96-
Jul 24, 202499.76100.0599.76100.05100.05-
Jul 23, 202497.92100.4097.92100.40100.40-
Jul 22, 202497.2897.2897.2897.2897.28-
Jul 19, 202497.5697.5697.5697.5697.56-
Jul 18, 202498.7898.7897.4497.4497.44-
Jul 17, 202499.5699.8099.5699.8099.80-
Jul 16, 202499.06100.3099.06100.30100.30-
Jul 15, 2024102.10102.10102.10102.10102.10-
Jul 12, 2024101.65101.65101.60101.60101.60-
Jul 11, 202497.82101.9597.82101.95101.95-
Jul 10, 202497.8898.2297.8898.2298.22-
Jul 9, 2024104.00104.0099.0099.0099.008
Jul 8, 2024104.95104.95104.95104.95104.95-
Jul 5, 2024104.30105.55104.30105.55105.55-
Jul 4, 2024104.50104.50104.00104.00104.00-
Jul 3, 2024104.90105.50104.90105.50105.50-
Jul 2, 2024107.85107.85104.40104.40104.40-
Jul 1, 2024116.30116.30116.30116.30116.30-
Jun 28, 2024121.90121.90116.45116.45116.45-
Jun 27, 2024122.55122.55122.25122.25122.25-
Jun 26, 2024122.70122.70122.15122.15122.15-
Jun 25, 2024119.05122.95119.05122.95122.95-
Jun 24, 2024121.50121.50119.75119.75119.75-
Jun 21, 2024120.80120.80120.80120.80120.80-
Jun 20, 2024125.50125.50121.70121.70121.70-
Jun 19, 2024125.40125.85125.40125.85125.85-
Jun 18, 2024125.15125.80125.15125.80125.80-
Jun 17, 2024125.75126.35125.75126.35126.35-
Jun 14, 2024123.50126.60123.50126.60126.60-
Jun 13, 2024121.60123.95121.60123.95123.95-
Jun 12, 2024114.65121.30114.65121.30121.30-
Jun 11, 2024116.95116.95115.05115.05115.05-
Jun 10, 2024115.45115.45115.45115.45115.45-
Jun 7, 2024113.65115.00113.65115.00115.00-
Jun 6, 2024113.45114.25113.45114.25114.25-
Jun 5, 2024118.70118.70114.60114.60114.60-
Jun 4, 2024116.45119.10116.45119.10119.10-
Jun 3, 2024116.40116.40116.40116.40116.40152
May 31, 2024115.60115.60115.60115.60115.60-
May 30, 2024115.45117.10115.45117.10117.10-
May 29, 2024115.70116.65115.70116.65116.65-
May 28, 2024115.85116.85115.85116.85116.851
May 27, 2024115.95115.95115.95115.95115.95-
May 24, 2024114.35116.50114.35116.50116.50-
May 23, 2024116.00116.00114.90114.90114.90-
May 22, 2024113.60116.55113.60116.55116.55-
May 21, 2024115.45115.45114.35114.35114.35-
May 20, 2024113.20113.20113.20113.20113.20-
May 17, 2024110.05110.05110.05110.05110.05-
May 16, 2024105.95110.65105.95110.65110.65-
May 15, 2024105.50105.50105.50105.50105.50-
May 14, 2024106.80108.05106.10106.10106.106
May 13, 2024112.10112.10112.10112.10112.10-
May 10, 2024114.65114.65112.55112.55112.55-
May 9, 2024110.70110.70110.70110.70110.70-
May 8, 2024125.45125.45125.45125.45125.45-
May 7, 2024127.30127.30126.50126.50126.50-
May 6, 2024126.40126.40126.40126.40126.40-
May 3, 2024126.60126.60126.55126.55126.55-
May 2, 2024123.75123.75123.75123.75123.75-
Apr 30, 2024126.05126.05125.80125.80125.80-
Apr 29, 2024126.20126.30126.20126.30126.30-
Apr 26, 2024125.15126.50125.15126.50126.50-
Apr 25, 2024125.35125.70125.35125.70125.70-
Apr 24, 2024127.00127.00126.50126.50126.50-
Apr 23, 2024125.15127.75125.15127.75127.75-
Apr 22, 2024125.80125.90125.80125.90125.90-
Apr 19, 2024126.10126.10126.10126.10126.10-
Apr 18, 2024127.15127.15127.15127.15127.15-
Apr 17, 2024128.90128.90128.00128.00128.00-
Apr 16, 2024128.80129.65128.80129.65129.65-
Apr 15, 2024130.80130.80130.80130.80130.80-
Apr 12, 2024132.70132.70132.70132.70132.70-
Apr 11, 2024131.85132.25131.85132.25132.25-
Apr 10, 2024132.60132.60131.95131.95131.95-