Masterflex SE MZX
XETR · Germany · Producer Manufacturing
€13.65-0.40 (-2.85%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €14.05 | +0.72% | €13.95 | €14.05 | €13.95 | 1 |
| 2026-09-29 | €13.95 | 0.00% | €13.95 | €13.95 | €13.95 | 200 |
| 2026-09-28 | €13.95 | +1.82% | €13.75 | €13.95 | €13.75 | 195 |
| 2026-09-25 | €13.70 | -1.44% | €13.90 | €13.90 | €13.60 | 279 |
| 2026-09-24 | €13.90 | +1.09% | €13.85 | €14.00 | €13.85 | 4.10K |
| 2026-09-23 | €13.75 | -1.43% | €13.95 | €14.00 | €13.75 | 158 |
| 2026-09-22 | €13.95 | +0.72% | €13.85 | €14.00 | €13.70 | 5 |
| 2026-09-21 | €13.85 | -0.72% | €13.85 | €14.00 | €13.85 | 119 |
| 2026-09-18 | €13.95 | +0.72% | €13.85 | €13.95 | €13.85 | 35 |
| 2026-09-17 | €13.85 | -0.72% | €13.95 | €14.00 | €13.85 | 483 |
| 2026-09-16 | €13.95 | +0.36% | €13.90 | €13.95 | €13.85 | 34 |
| 2026-09-15 | €13.90 | 0.00% | €13.95 | €13.95 | €13.90 | 8 |
| 2026-09-14 | €13.90 | -0.36% | €13.95 | €14.00 | €13.90 | 171 |
| 2026-09-11 | €13.95 | -0.36% | €13.85 | €14.00 | €13.85 | 1.20K |
| 2026-09-10 | €14.00 | +0.36% | €13.85 | €14.00 | €13.85 | 4.80K |
| 2026-09-09 | €13.95 | -1.41% | €14.15 | €14.15 | €13.90 | 430 |
| 2026-09-08 | €14.15 | +1.43% | €13.95 | €14.20 | €13.95 | 4.73K |
| 2026-09-07 | €13.95 | 0.00% | €13.95 | €14.00 | €13.95 | 22 |
| 2026-09-04 | €13.95 | -0.71% | €13.95 | €13.95 | €13.95 | 0 |
| 2026-09-03 | €14.05 | -1.06% | €14.00 | €14.05 | €14.00 | 927 |
| 2026-09-02 | €14.20 | -0.35% | €14.40 | €14.40 | €14.20 | 5.01K |
| 2026-09-01 | €14.25 | +1.06% | €14.35 | €14.35 | €14.05 | 229 |
| 2026-08-31 | €14.10 | -1.40% | €14.35 | €14.35 | €14.10 | 1.45K |
| 2026-08-28 | €14.30 | 0.00% | €14.40 | €14.40 | €14.30 | 300 |
| 2026-08-27 | €14.30 | +0.35% | €14.20 | €14.45 | €14.20 | 1.47K |
| 2026-08-26 | €14.25 | -0.35% | €14.30 | €14.30 | €14.20 | 523 |
| 2026-08-25 | €14.30 | +0.35% | €14.20 | €14.40 | €14.20 | 363 |
| 2026-08-24 | €14.25 | -0.35% | €14.30 | €14.30 | €14.20 | 218 |
| 2026-08-21 | €14.30 | +1.42% | €13.70 | €14.30 | €13.70 | 1.70K |
| 2026-08-20 | €14.10 | +0.36% | €13.85 | €14.10 | €13.70 | 609 |
| 2026-08-19 | €14.05 | -0.35% | €14.00 | €14.05 | €14.00 | 215 |
| 2026-08-18 | €14.10 | -1.40% | €14.20 | €14.20 | €14.00 | 1.98K |
| 2026-08-17 | €14.30 | +0.35% | €14.20 | €14.40 | €14.20 | 1.24K |
| 2026-08-14 | €14.25 | -1.04% | €14.35 | €14.40 | €14.20 | 3.59K |
| 2026-08-13 | €14.40 | +0.70% | €14.40 | €14.40 | €14.20 | 556 |
| 2026-08-12 | €14.30 | -2.72% | €14.30 | €14.40 | €14.20 | 862 |
| 2026-08-11 | €14.70 | +3.16% | €14.20 | €14.70 | €14.20 | 7.01K |
| 2026-08-10 | €14.25 | +1.42% | €13.90 | €14.25 | €13.85 | 1.84K |
| 2026-08-07 | €14.05 | 0.00% | €13.90 | €14.05 | €13.90 | 200 |
| 2026-08-06 | €14.05 | +1.44% | €13.70 | €14.10 | €13.70 | 1.16K |
| 2026-08-05 | €13.85 | -1.77% | €13.85 | €13.85 | €13.70 | 637 |
| 2026-08-04 | €14.10 | +1.08% | €14.00 | €14.10 | €13.85 | 275 |
| 2026-08-03 | €13.95 | -0.36% | €13.85 | €14.00 | €13.85 | 270 |
| 2026-07-31 | €14.00 | 0.00% | €13.95 | €14.00 | €13.85 | 287 |
| 2026-07-30 | €14.00 | 0.00% | €14.20 | €14.20 | €14.00 | 93 |
| 2026-07-29 | €14.00 | 0.00% | €14.10 | €14.10 | €13.85 | 66 |
| 2026-07-28 | €14.00 | +0.72% | €13.90 | €14.00 | €13.70 | 798 |
| 2026-07-27 | €13.90 | -1.77% | €14.00 | €14.00 | €13.80 | 718 |
| 2026-07-24 | €14.15 | -0.70% | €14.00 | €14.15 | €14.00 | 17 |
| 2026-07-23 | €14.25 | +0.35% | €14.20 | €14.25 | €14.10 | 84 |
| 2026-07-22 | €14.20 | 0.00% | €14.10 | €14.20 | €14.10 | 102 |
| 2026-07-21 | €14.20 | -0.35% | €14.05 | €14.20 | €14.05 | 23 |
| 2026-07-20 | €14.25 | -0.70% | €14.20 | €14.25 | €14.00 | 402 |
| 2026-07-17 | €14.35 | -0.69% | €14.40 | €14.40 | €14.20 | 250 |
| 2026-07-16 | €14.45 | +0.35% | €14.45 | €14.45 | €14.45 | 0 |
| 2026-07-15 | €14.40 | +0.35% | €14.60 | €14.60 | €14.20 | 83 |
| 2026-07-14 | €14.35 | 0.00% | €14.40 | €14.40 | €14.20 | 74 |
| 2026-07-13 | €14.35 | -0.35% | €14.40 | €14.40 | €14.20 | 816 |
| 2026-07-10 | €14.40 | +0.70% | €14.50 | €14.50 | €14.20 | 2.65K |
| 2026-07-09 | €14.30 | -0.35% | €14.30 | €14.30 | €14.25 | 937 |
| 2026-07-08 | €14.35 | -0.35% | €14.80 | €14.80 | €14.35 | 981 |
| 2026-07-07 | €14.40 | -1.37% | €14.50 | €14.50 | €14.40 | 255 |
| 2026-07-06 | €14.60 | +0.34% | €14.70 | €14.70 | €14.50 | 334 |
| 2026-07-03 | €14.55 | +0.69% | €14.40 | €14.55 | €14.40 | 117 |
| 2026-07-02 | €14.45 | -1.70% | €14.85 | €14.85 | €14.45 | 373 |
| 2026-07-01 | €14.70 | 0.00% | €14.75 | €14.75 | €14.70 | 7 |
| 2026-06-30 | €14.70 | -1.01% | €14.65 | €14.70 | €14.55 | 1.49K |
| 2026-06-29 | €14.85 | +2.41% | €14.70 | €14.85 | €14.30 | 5.32K |
| 2026-06-26 | €14.50 | 0.00% | €14.40 | €14.75 | €14.30 | 3.68K |
| 2026-06-25 | €14.50 | -0.34% | €14.40 | €14.50 | €14.40 | 105 |
| 2026-06-24 | €14.55 | -0.34% | €14.35 | €14.60 | €14.30 | 2.86K |
| 2026-06-23 | €14.60 | +0.34% | €14.35 | €14.65 | €14.35 | 5.49K |
| 2026-06-22 | €14.55 | +0.34% | €14.50 | €14.55 | €14.20 | 3.29K |
| 2026-06-19 | €14.50 | +0.35% | €14.20 | €14.50 | €14.15 | 1.72K |
| 2026-06-18 | €14.45 | +0.70% | €14.20 | €14.45 | €14.20 | 266 |
| 2026-06-17 | €14.35 | +0.70% | €14.35 | €14.85 | €14.15 | 5.64K |
| 2026-06-16 | €14.25 | -1.04% | €14.60 | €14.60 | €14.20 | 2.44K |
| 2026-06-15 | €14.40 | +1.41% | €13.75 | €14.40 | €13.45 | 4.29K |
| 2026-06-12 | €14.20 | -0.35% | €14.20 | €14.20 | €14.20 | 0 |
| 2026-06-11 | €14.25 | +0.35% | €14.10 | €14.30 | €14.10 | 1.56K |
| 2026-06-10 | €14.20 | 0.00% | €14.10 | €14.35 | €14.10 | 151 |
| 2026-06-09 | €14.20 | +0.71% | €14.00 | €14.30 | €14.00 | 679 |
| 2026-06-08 | €14.10 | +0.71% | €14.20 | €14.45 | €14.05 | 1.96K |
| 2026-06-05 | €14.00 | -1.06% | €14.00 | €14.00 | €13.45 | 2.73K |
| 2026-06-04 | €14.15 | -1.39% | €14.50 | €14.50 | €14.00 | 670 |
| 2026-06-03 | €14.35 | +0.70% | €14.30 | €14.40 | €14.15 | 710 |
| 2026-06-02 | €14.25 | +2.15% | €14.10 | €14.25 | €13.95 | 1.25K |
| 2026-06-01 | €13.95 | +0.72% | €13.95 | €14.05 | €13.85 | 359 |
| 2026-05-29 | €13.85 | 0.00% | €13.95 | €13.95 | €13.60 | 704 |
| 2026-05-28 | €13.85 | -2.46% | €13.95 | €13.95 | €13.65 | 1.20K |