Masterflex SE (MZX.DE) XETRA

14.10

+0.5(+3.68%)

Updated at April 02 05:35PM

Currency In EUR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	14.15	14.1	14.1	14.3	13.85	2,194
April 01, 2026	13.6	13.6	13.6	13.75	13.45	707
March 31, 2026	13.75	13.55	13.55	13.75	13.55	1,515
March 30, 2026	13.45	13.45	13.45	13.45	13.2	4,448
March 27, 2026	13.5	13.65	13.65	13.65	13.5	115
March 26, 2026	13.85	13.75	13.75	13.85	13.75	379
March 25, 2026	13.55	13.7	13.7	13.7	13.55	219
March 24, 2026	13.2	13.4	13.4	13.6	13.2	1,340
March 23, 2026	12.95	13.45	13.45	13.65	12.65	18,429
March 20, 2026	13.35	13.45	13.45	13.6	13.3	1,868
March 19, 2026	13.5	13.45	13.45	13.55	12.95	8,608
March 18, 2026	13.3	13.15	13.15	13.3	13.1	3,354
March 17, 2026	13.35	13.45	13.45	13.45	13.35	773
March 16, 2026	14	13.45	13.45	14	13.45	936
March 13, 2026	13.7	13.8	13.8	13.95	13.6	506
March 12, 2026	14.4	13.9	13.9	14.4	13.8	2,382
March 11, 2026	13.2	14.2	14.2	14.3	13.2	2,039
March 10, 2026	12.55	13.35	13.35	13.35	12.55	6,664
March 09, 2026	13.05	12.25	12.25	13.05	12.05	3,614
March 06, 2026	13	12.85	12.85	13	12.85	362
March 05, 2026	13.75	13.15	13.15	13.75	13.15	1,975
March 04, 2026	13.65	13.5	13.5	13.65	13.5	300
March 03, 2026	13.65	13.45	13.45	13.65	13	6,730
March 02, 2026	13.75	13.65	13.65	13.8	13.65	761
February 27, 2026	13.85	13.85	13.85	13.85	13.85	10
February 26, 2026	13.95	13.8	13.8	13.95	13.8	791
February 25, 2026	13.95	13.75	13.75	13.95	13.75	1
February 24, 2026	13.95	13.75	13.75	13.95	13.65	1,196
February 23, 2026	13.75	13.85	13.85	13.9	13.7	103
February 20, 2026	13.65	13.95	0	13.95	13.65	536
February 19, 2026	13.95	13.85	0	14.05	13.85	71
February 18, 2026	13.85	13.85	0	13.85	13.85	648
February 17, 2026	13.6	13.7	0	13.75	13.6	1,009
February 16, 2026	13.75	13.7	0	13.85	13.65	1,780
February 13, 2026	13.85	13.75	0	13.85	13.6	132
February 12, 2026	13.65	13.7	0	13.75	13.6	4,886
February 11, 2026	13.6	13.75	0	13.75	13.6	20
February 10, 2026	13.75	13.75	0	13.75	13.6	4,301
February 09, 2026	13.6	13.75	0	13.85	13.6	1,291
February 06, 2026	13.65	13.75	0	13.75	13.65	200
February 05, 2026	13.8	13.7	0	13.85	13.6	397
February 04, 2026	13.6	13.8	0	13.8	13.6	45
February 03, 2026	13.8	13.85	0	13.85	13.6	4,326
February 02, 2026	13.5	13.6	0	13.65	13.4	636
January 30, 2026	13.55	13.7	0	13.75	13.55	315
January 29, 2026	13.85	13.85	0	13.85	13.5	1,824
January 28, 2026	13.55	13.65	0	13.85	13.55	48
January 27, 2026	13.75	13.75	0	13.75	13.75	100
January 26, 2026	13.85	13.7	0	14	13.7	4,427
January 23, 2026	13.6	13.6	0	13.6	13.6	137
January 22, 2026	13.35	13.55	0	13.65	13.35	587
January 21, 2026	13.1	13.35	0	13.35	13.05	5,897
January 20, 2026	13.55	13.4	0	13.6	13.3	3,557
January 19, 2026	13.9	13.1	0	13.95	13.1	1,905
January 16, 2026	13.55	13.75	0	14	13.55	2,560
January 15, 2026	14	13.85	0	14	13.7	26
January 14, 2026	13.7	14.05	0	14.05	13.7	568
January 13, 2026	13.9	13.8	0	14.2	13.65	2,423
January 12, 2026	13.65	13.95	0	13.95	13.6	904
January 09, 2026	13.7	13.85	0	13.9	13.45	2,516