Masterflex SE (MZX.DE) XETRA

Currency In EUR

MZX.DE Historical Return

If you invested €1000 in Masterflex SE (MZX.DE) 10 years ago, it would be worth €2,562.72 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €2,383.33, while €1000 invested 1 year ago would be worth €979.45. This corresponds to total returns of 156.27%, 138.33%, -2.05%, respectively, with annualized returns of 9.86%, 18.97%, -2.05%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MZX.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	13.7	14.3	14.3	14.3	13.7	1,701
August 20, 2026	13.85	14.1	14.1	14.1	13.7	609
August 19, 2026	14	14.05	14.05	14.05	14	215
August 18, 2026	14.2	14.1	14.1	14.2	14	1,977
August 17, 2026	14.2	14.3	14.3	14.4	14.2	1,243
August 14, 2026	14.35	14.25	14.25	14.4	14.2	3,587
August 13, 2026	14.4	14.4	14.4	14.4	14.2	556
August 12, 2026	14.3	14.3	14.3	14.4	14.2	862
August 11, 2026	14.2	14.7	14.7	14.7	14.2	7,011
August 10, 2026	13.9	14.25	14.25	14.25	13.85	1,844
August 07, 2026	13.9	14.05	14.05	14.05	13.9	200
August 06, 2026	13.7	14.05	14.05	14.1	13.7	1,157
August 05, 2026	13.85	13.85	13.85	13.85	13.7	637
August 04, 2026	14	14.1	14.1	14.1	13.85	275
August 03, 2026	13.85	13.95	13.95	14	13.85	270
July 31, 2026	13.95	14	14	14	13.85	287
July 30, 2026	14.2	14	14	14.2	14	93
July 29, 2026	14.1	14	14	14.1	13.85	66
July 28, 2026	13.9	14	14	14	13.7	798
July 27, 2026	14	13.9	13.9	14	13.8	718
July 23, 2026	14.2	14.25	14.25	14.25	14.1	84
July 22, 2026	14.1	14.2	14.2	14.2	14.1	102
July 21, 2026	14.05	14.2	14.2	14.2	14.05	23
July 20, 2026	14.2	14.25	14.25	14.25	14	402
July 17, 2026	14.4	14.35	14.35	14.4	14.2	250
July 16, 2026	14.45	14.45	14.45	14.45	14.45	83
July 15, 2026	14.6	14.4	14.4	14.6	14.2	83
July 14, 2026	14.4	14.35	14.35	14.4	14.2	74
July 13, 2026	14.4	14.35	14.35	14.4	14.2	816
July 10, 2026	14.5	14.4	14.4	14.5	14.2	2,654
July 09, 2026	14.3	14.3	14.3	14.3	14.25	937
July 08, 2026	14.8	14.35	14.35	14.8	14.35	981
July 07, 2026	14.5	14.4	14.4	14.5	14.4	255
July 06, 2026	14.7	14.6	14.6	14.7	14.5	334
July 03, 2026	14.4	14.55	14.55	14.55	14.4	117
July 02, 2026	14.85	14.45	14.45	14.85	14.45	373
July 01, 2026	14.75	14.7	14.7	14.75	14.7	7
June 30, 2026	14.65	14.7	14.7	14.7	14.55	1,460
June 29, 2026	14.7	14.85	14.85	14.85	14.3	5,263
June 26, 2026	14.4	14.5	14.5	14.75	14.3	3,679
June 25, 2026	14.4	14.5	14.5	14.5	14.4	105
June 24, 2026	14.35	14.55	14.55	14.6	14.3	2,855
June 23, 2026	14.35	14.6	14.6	14.65	14.35	5,491
June 22, 2026	14.5	14.55	14.55	14.55	14.2	3,287
June 19, 2026	14.2	14.5	14.5	14.5	14.15	1,716
June 18, 2026	14.2	14.45	14.45	14.45	14.2	266
June 17, 2026	14.35	14.35	14.35	14.85	14.15	5,644
June 16, 2026	14.6	14.25	14.25	14.6	14.2	2,440
June 15, 2026	13.75	14.4	14.4	14.4	13.45	4,286
June 12, 2026	14.2	14.2	14.2	14.2	14.2	1,564
June 11, 2026	14.1	14.25	14.25	14.3	14.1	1,564
June 10, 2026	14.1	14.2	14.2	14.35	14.1	151
June 09, 2026	14	14.2	14.2	14.3	14	439
June 08, 2026	14.2	14.1	14.1	14.45	14.05	1,964
June 05, 2026	14	14	14	14	13.45	2,734
June 04, 2026	14.5	14.15	14.15	14.5	14	670
June 03, 2026	14.3	14.35	14.35	14.4	14.15	710
June 02, 2026	14.1	14.25	14.25	14.25	13.95	1,197
June 01, 2026	13.95	13.95	13.95	14.05	13.85	359
May 29, 2026	13.95	13.85	13.85	13.95	13.6	704