Masterflex SE (MZX.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
MZX.DE Historical Return
If you invested €1000 in Masterflex SE (MZX.DE) 10 years ago, it would be worth €2,610.29 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €2,116.24, while €1000 invested 1 year ago would be worth €1,071.7. This corresponds to total returns of 161.03%, 111.62%, 7.17%, respectively, with annualized returns of 10.06%, 16.17%, 7.17%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
MZX.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 13.95 | 13.85 | 13.85 | 13.95 | 13.65 | 1,195 |
| May 27, 2026 | 14.25 | 14.2 | 14.2 | 14.3 | 14 | 3,378 |
| May 26, 2026 | 14.45 | 14.2 | 14.2 | 14.45 | 14.1 | 1,439 |
| May 25, 2026 | 14.4 | 14.4 | 14.4 | 14.45 | 14.3 | 1,038 |
| May 22, 2026 | 14.35 | 14.4 | 14.4 | 14.4 | 14.35 | 120 |
| May 21, 2026 | 14.1 | 14.3 | 14.3 | 14.3 | 14.1 | 112 |
| May 20, 2026 | 14.2 | 14.35 | 14.35 | 14.35 | 14.15 | 2,325 |
| May 19, 2026 | 14.35 | 14.25 | 14.25 | 14.35 | 14.1 | 108 |
| May 18, 2026 | 14.4 | 14.4 | 14.4 | 14.4 | 14.35 | 820 |
| May 15, 2026 | 14.8 | 14.65 | 14.65 | 14.8 | 14.4 | 3,878 |
| May 14, 2026 | 14.4 | 14.6 | 14.6 | 14.75 | 14.4 | 1,233 |
| May 13, 2026 | 14.4 | 14.55 | 14.55 | 14.55 | 14.4 | 3,729 |
| May 12, 2026 | 14.5 | 14.45 | 14.45 | 14.5 | 14.4 | 78 |
| May 11, 2026 | 14.4 | 14.4 | 14.4 | 14.5 | 14.4 | 2,091 |
| May 08, 2026 | 14.4 | 14.4 | 14.4 | 14.5 | 14.3 | 5,627 |
| May 07, 2026 | 14.3 | 14.5 | 14.5 | 14.5 | 14.3 | 253 |
| May 06, 2026 | 14.2 | 14.65 | 14.65 | 14.65 | 14.2 | 2,297 |
| May 05, 2026 | 14 | 14.4 | 14.4 | 14.4 | 13.9 | 2,821 |
| May 04, 2026 | 13.9 | 13.9 | 13.9 | 14.1 | 13.9 | 3,570 |
| April 30, 2026 | 14.05 | 13.9 | 13.9 | 14.1 | 13.9 | 503 |
| April 29, 2026 | 13.9 | 14.1 | 14.1 | 14.1 | 13.9 | 2,073 |
| April 28, 2026 | 13.9 | 14 | 14 | 14 | 13.9 | 69 |
| April 27, 2026 | 14.05 | 14.1 | 14.1 | 14.1 | 13.85 | 45 |
| April 24, 2026 | 13.8 | 14 | 14 | 14 | 13.8 | 298 |
| April 23, 2026 | 13.8 | 13.9 | 13.9 | 13.9 | 13.8 | 15 |
| April 22, 2026 | 14.15 | 13.95 | 13.95 | 14.15 | 13.8 | 552 |
| April 21, 2026 | 13.7 | 14.35 | 14.35 | 14.35 | 13.7 | 2,358 |
| April 20, 2026 | 14.25 | 13.9 | 13.9 | 14.25 | 13.75 | 4,245 |
| April 17, 2026 | 14.25 | 14.45 | 14.45 | 14.45 | 14.25 | 2,135 |
AD
