Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
XETRA - Delayed Quote EUR

Masterflex SE (MZX.DE)

Compare
9.92
-0.18
(-1.78%)
At close: April 4 at 4:09:01 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20259.9810.009.329.929.926,063
Apr 3, 202510.0010.1510.0010.1010.10158
Apr 2, 202510.2510.2510.0510.2010.20942
Apr 1, 202510.3010.3510.3010.3010.30305
Mar 31, 202510.4010.4010.3510.3510.35200
Mar 28, 202510.6010.6010.2510.3510.353,466
Mar 27, 202510.6010.6510.6010.6510.65175
Mar 26, 202510.2010.8010.2010.6010.60878
Mar 25, 202510.1010.1510.0010.1510.151,010
Mar 24, 202510.3010.3010.3010.3010.30-
Mar 21, 202510.7010.7010.2510.3010.301,932
Mar 20, 202511.0011.1010.8010.8510.858,575
Mar 19, 202510.7511.1010.6511.0511.059,910
Mar 18, 202510.6510.8010.5010.8010.803,530
Mar 17, 202510.4511.0010.4010.5010.504,790
Mar 14, 202510.3510.4010.3010.4010.402,328
Mar 13, 20259.9810.409.9810.1510.159,352
Mar 12, 20259.509.949.509.949.941,276
Mar 11, 20259.609.609.509.589.58796
Mar 10, 20259.489.809.469.809.802,172
Mar 7, 202510.0010.008.909.509.5025,696
Mar 6, 202510.2010.2010.1010.1010.10501
Mar 5, 20259.7010.109.7010.1010.104,422
Mar 4, 20259.909.909.629.789.781,083
Mar 3, 20259.9010.059.8010.0510.053,090
Feb 28, 202510.1010.1010.0010.0510.05963
Feb 27, 202510.0010.1010.0010.1010.104
Feb 26, 202510.1010.1510.1010.1510.15220
Feb 25, 202510.0010.1010.0010.1010.105,245
Feb 24, 202510.0010.1010.0010.1010.102,180
Feb 21, 202510.0010.0010.0010.0010.002,755
Feb 20, 202510.1510.1510.1510.1510.15-
Feb 19, 202510.1510.2510.0010.0010.001,723
Feb 18, 202510.1010.1010.1010.1010.10-
Feb 17, 202510.0010.009.989.989.98400
Feb 14, 202510.2010.209.969.969.961,003
Feb 13, 202510.0010.0510.0010.0510.053,086
Feb 12, 202510.0510.1010.0010.1010.1072
Feb 11, 202510.1010.1510.1010.1510.151,000
Feb 10, 202510.3010.3010.3010.3010.30-
Feb 7, 202510.2510.4510.0010.3010.302,785
Feb 6, 202510.3510.3510.0010.1510.151,988
Feb 5, 202510.3010.3010.1010.2510.25815
Feb 4, 202510.0510.2510.0010.2510.258,767
Feb 3, 20259.9810.059.7810.0510.052,155
Jan 31, 20259.9410.159.8010.1510.152,372
Jan 30, 20259.709.949.709.949.94783
Jan 29, 20259.929.929.909.909.90325
Jan 28, 20259.849.949.849.949.94801
Jan 27, 20259.789.889.609.769.764,508
Jan 24, 20259.829.829.829.829.82-
Jan 23, 20259.829.829.829.829.82-
Jan 22, 20259.829.829.709.829.821,470
Jan 21, 20259.909.909.909.909.90-
Jan 20, 20259.689.909.689.909.901,451
Jan 17, 20259.849.909.849.909.901,551
Jan 16, 20259.749.889.669.869.8614,113
Jan 15, 20259.509.709.389.629.621,080
Jan 14, 20259.429.589.389.589.581,591
Jan 13, 20259.409.409.409.409.401,551
Jan 10, 20259.689.689.409.409.402,356
Jan 9, 20259.589.669.569.569.56398
Jan 8, 20259.529.529.529.529.52-
Jan 7, 20259.509.529.409.529.524,726
Jan 6, 20259.449.549.449.509.502,712
Jan 3, 20259.389.529.309.529.521,181
Jan 2, 20259.389.389.389.389.381
Dec 30, 20249.289.289.289.289.28-
Dec 27, 20249.229.449.009.289.2810,140
Dec 23, 20249.069.209.069.209.201,658
Dec 20, 20249.029.209.029.049.046,227
Dec 19, 20249.209.248.829.209.20-
Dec 18, 20249.249.249.009.229.2211,003
Dec 17, 20249.269.269.249.249.2429
Dec 16, 20249.109.428.949.269.2619,162
Dec 13, 20248.589.108.588.988.98-
Dec 12, 20248.528.808.528.728.721,303
Dec 11, 20248.588.668.588.668.66603
Dec 10, 20248.348.348.348.348.34-
Dec 9, 20248.268.408.268.348.341,248
Dec 6, 20248.388.388.208.308.30930
Dec 5, 20248.248.408.228.328.324,021
Dec 4, 20248.228.488.228.288.285,591
Dec 3, 20248.528.528.368.388.381,784
Dec 2, 20248.588.688.568.688.681,225
Nov 29, 20248.668.668.568.568.56513
Nov 28, 20248.648.648.648.648.64-
Nov 27, 20248.648.648.648.648.64-
Nov 26, 20248.708.708.668.668.66356
Nov 25, 20248.508.668.508.608.60639
Nov 22, 20248.608.608.328.328.32981
Nov 21, 20248.528.568.428.568.56532
Nov 20, 20248.608.608.608.608.60-
Nov 19, 20248.528.528.508.508.502,835
Nov 18, 20248.608.608.608.608.60-
Nov 15, 20248.648.668.528.608.602,889
Nov 14, 20248.928.928.648.808.806,260
Nov 13, 20248.909.008.909.009.005
Nov 12, 20249.009.009.009.009.00-
Nov 11, 20249.029.029.009.029.02289
Nov 8, 20249.049.049.049.049.04-
Nov 7, 20248.809.048.809.049.041,000
Nov 6, 20248.889.008.888.908.903,839
Nov 5, 20248.748.748.748.748.74-
Nov 4, 20248.888.888.688.828.822,500
Nov 1, 20249.009.008.888.888.883,275
Oct 31, 20248.929.008.909.009.001,450
Oct 30, 20248.969.088.909.089.086,459
Oct 29, 20248.868.988.868.988.981,059
Oct 28, 20248.768.868.748.868.865,231
Oct 25, 20248.809.008.708.868.8611,995
Oct 24, 20248.608.808.548.808.806,821
Oct 23, 20249.069.068.628.688.686,366
Oct 22, 20248.809.048.809.049.043,622
Oct 21, 20248.968.968.808.888.883,350
Oct 18, 20248.989.028.909.029.0212,796
Oct 17, 20249.129.208.989.009.0053,946
Oct 16, 20249.409.409.129.369.3622,576
Oct 15, 20249.449.629.309.629.622,323
Oct 14, 20249.509.509.009.429.426,354
Oct 11, 20249.669.769.529.649.641,298
Oct 10, 20249.809.809.689.749.741,707
Oct 9, 20249.849.949.849.949.9495
Oct 8, 20249.909.909.909.909.90-
Oct 7, 20249.989.989.909.909.901,705
Oct 4, 202410.0010.209.9810.2010.20701
Oct 3, 202410.0510.209.9210.2010.202,435
Oct 2, 202410.1010.209.909.909.9011,059
Oct 1, 202410.0010.0010.0010.0010.00-
Sep 30, 202410.0510.1010.0010.0510.052,463
Sep 27, 202410.0010.2010.0010.2010.20302
Sep 26, 202410.1510.2010.1510.2010.201,583
Sep 25, 202410.0510.2010.0510.1510.151,804
Sep 24, 202410.1510.1510.1510.1510.15169
Sep 23, 202410.0510.159.9610.1510.151,418
Sep 20, 20249.9010.109.909.989.981,900
Sep 19, 202410.0010.109.8810.1010.105,591
Sep 18, 202410.0510.0510.0010.0010.001,515
Sep 17, 202410.0510.2010.0010.0010.001,641
Sep 16, 202410.2010.3010.1510.1510.151,523
Sep 13, 202410.2510.2510.2510.2510.25-
Sep 12, 202410.0010.0010.0010.0010.001
Sep 11, 202410.1010.1010.1010.1010.10574
Sep 10, 202410.1510.2010.1510.2010.201,036
Sep 9, 202410.5510.6010.1510.3010.302,790
Sep 6, 202410.5510.5510.5510.5510.55-
Sep 5, 202410.5510.5510.5010.5010.50333
Sep 4, 202410.5010.5010.2010.3010.30185
Sep 3, 202410.8510.8510.1510.1510.154,283
Sep 2, 202410.9511.0010.7510.8510.85844
Aug 30, 202410.6510.8010.6510.8010.801,488
Aug 29, 202411.2511.5010.6510.6510.656,164
Aug 28, 202410.7511.1010.7511.0011.006,809
Aug 27, 202410.5511.0510.5510.9010.905,410
Aug 26, 202410.5010.7510.5010.7510.753,202
Aug 23, 202410.5010.5010.3510.3510.35100
Aug 22, 202410.4010.6010.4010.5010.505,505
Aug 21, 202410.1510.209.8010.2010.2010,445
Aug 20, 20249.9810.459.7010.4510.457,685
Aug 19, 20249.629.989.629.989.985,336
Aug 16, 20249.529.589.289.589.582,786
Aug 15, 202410.0510.059.669.669.661,695
Aug 14, 20249.6410.109.4810.1010.105,037
Aug 13, 20249.549.589.289.589.584,877
Aug 12, 20249.809.809.309.589.585,158
Aug 9, 20249.8210.009.829.969.96671
Aug 8, 202410.0510.109.8410.0010.008,555
Aug 7, 202410.0010.3510.0010.2510.253,804
Aug 6, 20249.689.689.289.449.441,149
Aug 5, 202410.3510.559.229.589.5828,869
Aug 2, 202410.5510.5510.3010.5010.5020,523
Aug 1, 202410.5510.7010.5510.5510.557,870
Jul 31, 202410.8010.8010.7010.7010.7052
Jul 30, 202410.5510.8010.5510.7510.754,003
Jul 29, 202410.6010.7010.5510.7010.703,600
Jul 26, 202410.7510.7510.7510.7510.75-
Jul 25, 202410.6010.8010.5510.7010.705,013
Jul 24, 202410.6010.8010.6010.8010.802,151
Jul 23, 202410.6010.7010.6010.7010.701,022
Jul 22, 202410.6010.7010.6010.7010.702,000
Jul 19, 202410.6010.7010.6010.7010.7012,560
Jul 18, 202410.7510.7510.6010.6010.601,374
Jul 17, 202410.6010.7010.6010.7010.702,433
Jul 16, 202410.6010.6510.6010.6510.651,308
Jul 15, 202410.6010.7010.6010.6510.65395
Jul 12, 202410.8010.8010.5010.6010.608,031
Jul 11, 202410.7010.7510.7010.7510.757,129
Jul 10, 202410.9010.9010.7010.7010.703,267
Jul 9, 202411.1511.1510.7510.7510.754,809
Jul 8, 2024 0.25 Dividend
Jul 8, 202411.0511.0510.9011.0511.0531
Jul 5, 202411.0011.0511.0011.0510.801,048
Jul 4, 202411.0011.1011.0011.1010.85274
Jul 3, 202411.0011.1011.0011.1010.851,289
Jul 2, 202411.0011.2011.0011.1010.85845
Jul 1, 202411.1011.3510.9511.0010.752,679
Jun 28, 202410.9011.2010.9011.0510.802,062
Jun 27, 202410.9011.1510.9011.1510.90300
Jun 26, 202411.2511.2511.0011.0010.752,536
Jun 25, 202410.9510.9510.8010.9510.7010,047
Jun 24, 202411.0511.1011.0011.0010.752,500
Jun 21, 202411.0011.0011.0011.0010.752,813
Jun 20, 202411.0511.0511.0011.0010.752,170
Jun 19, 202411.1011.3511.1011.3011.04748
Jun 18, 202411.0011.2011.0011.0010.751,523
Jun 17, 202411.1011.1011.0011.0510.801,000
Jun 14, 202411.1511.2011.1011.1010.85506
Jun 13, 202411.1011.9011.1011.5011.247,883
Jun 12, 202411.1011.1511.0011.0010.754,734
Jun 11, 202411.0011.1011.0011.0010.757,198
Jun 10, 202411.0011.0511.0011.0510.806,892
Jun 7, 202411.0011.0010.9511.0010.752,004
Jun 6, 202410.7510.8010.7510.8010.563,266
Jun 5, 202410.8010.8010.7010.7010.4618
Jun 4, 202410.5010.9510.5010.8010.568,788
Jun 3, 202410.5010.6010.5010.5510.31900
May 31, 202410.6010.6010.5010.5010.261,442
May 30, 202410.8010.8010.5510.5510.313,076
May 29, 202410.5510.6510.5510.6510.412,830
May 28, 202410.5510.7510.5510.7010.46919
May 27, 202410.5510.7010.5510.7010.46619
May 24, 202410.6010.8510.5510.5510.314,413
May 23, 202410.7510.7510.7510.7510.51-
May 22, 202410.6010.7510.6010.7510.511,307
May 21, 202410.8010.8010.7510.7510.513
May 20, 202410.5510.8510.5510.8010.563,705
May 17, 202410.4010.5510.4010.5510.318,545
May 16, 202410.3010.3010.3010.3010.07-
May 15, 202410.1510.3010.1510.2510.02431
May 14, 202410.4010.6510.1010.109.873,682
May 13, 202410.3010.5010.3010.5010.26987
May 10, 202410.1510.2010.1510.209.97250
May 9, 202410.2510.2510.2510.2510.02-
May 8, 202410.2010.3010.0510.109.877,540
May 7, 202410.1510.1510.1510.159.92-
May 6, 202410.2010.2010.0510.159.922,064
May 3, 202410.0010.5010.0010.3010.072,645
May 2, 202410.0510.0510.0010.009.77236
Apr 30, 202410.2010.2010.2010.209.9795
Apr 29, 202410.1010.2510.0010.009.774,413
Apr 26, 202410.1510.3010.1510.3010.079
Apr 25, 202410.1510.4010.0510.3010.074,606
Apr 24, 202410.1510.159.9410.109.872,877
Apr 23, 20249.9410.009.9410.009.77500
Apr 22, 20249.8610.259.6010.059.8210,489
Apr 19, 20249.629.889.429.889.668,777
Apr 18, 20249.789.949.689.949.723,302
Apr 17, 20249.609.689.609.689.46900
Apr 16, 20249.709.709.549.589.362,000
Apr 15, 20249.709.789.709.789.561,102
Apr 12, 20249.729.789.709.789.562,582
Apr 11, 20249.749.989.709.989.755,322
Apr 10, 20249.869.869.869.869.64-
Apr 9, 20249.869.869.869.869.64-
Apr 8, 20249.709.989.709.729.504,327
Apr 5, 20249.729.809.709.809.582,331
Apr 4, 20249.529.909.529.889.662,100

Related Tickers

AP3.DE Air Products and Chemicals, Inc.
247.40
-3.89%
 
AMC.DE Albemarle Corporation
54.75
-10.70%
 
NTG.DE Nabaltec AG
14.75
-1.67%
 
2HRA.DE H&R GmbH & Co. KGaA
3.7700
-9.37%
 
H2A.DE H2APEX Group SCA
2.1000
-10.26%
 
BNN.DE BRAIN Biotech AG
2.2200
-6.72%
 
UZU.DE Uzin Utz SE
54.50
-4.39%
 
FPE3.DE Fuchs SE
40.34
-5.57%
 
AIL.DE L'Air Liquide S.A.
173.12
-0.72%
 
FPE.DE Fuchs SE
30.55
-5.12%