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 €2,349.82 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €2,159.09, while €1000 invested 1 year ago would be worth €963.77. This corresponds to total returns of 134.98%, 115.91%, -3.62%, respectively, with annualized returns of 8.92%, 16.63%, -3.62%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 13.2 | 13.3 | 13.3 | 13.35 | 13.2 | 86 |
| October 20, 2026 | 13.1 | 13.3 | 13.3 | 13.3 | 13 | 377 |
| October 19, 2026 | 12.95 | 13.2 | 13.2 | 13.2 | 12.95 | 104 |
| October 16, 2026 | 12.8 | 13.05 | 13.05 | 13.05 | 12.8 | 260 |
| October 15, 2026 | 13.05 | 12.8 | 12.8 | 13.05 | 12.55 | 466 |
| October 14, 2026 | 12.85 | 13.1 | 13.1 | 13.1 | 12.65 | 2,035 |
| October 13, 2026 | 13.15 | 12.85 | 12.85 | 13.25 | 12.65 | 3,870 |
| October 12, 2026 | 13.35 | 13.15 | 13.15 | 13.35 | 13.15 | 363 |
| October 09, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.15 | 838 |
| October 08, 2026 | 13.2 | 13.35 | 13.35 | 13.45 | 13.2 | 838 |
| October 07, 2026 | 13.55 | 13.1 | 13.1 | 13.55 | 13.1 | 251 |
| October 06, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.4 | 362 |
| October 05, 2026 | 13.55 | 13.65 | 13.65 | 13.65 | 13.4 | 90 |
| October 02, 2026 | 13.5 | 13.8 | 13.8 | 13.8 | 13.5 | 659 |
| October 01, 2026 | 14.05 | 13.65 | 13.65 | 14.05 | 13.45 | 1,608 |
| September 30, 2026 | 13.95 | 14.05 | 14.05 | 14.05 | 13.95 | 1 |
| September 29, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 200 |
| September 28, 2026 | 13.75 | 13.95 | 13.95 | 13.95 | 13.75 | 195 |
| September 25, 2026 | 13.9 | 13.7 | 13.7 | 13.9 | 13.6 | 279 |
| September 24, 2026 | 13.85 | 13.9 | 13.9 | 14 | 13.85 | 4,100 |
| September 23, 2026 | 13.95 | 13.75 | 13.75 | 14 | 13.75 | 158 |
| September 22, 2026 | 13.85 | 13.95 | 13.95 | 14 | 13.7 | 5 |
| September 21, 2026 | 13.85 | 13.85 | 13.85 | 14 | 13.85 | 3 |
| September 18, 2026 | 13.85 | 13.95 | 13.95 | 13.95 | 13.85 | 483 |
| September 17, 2026 | 13.95 | 13.85 | 13.85 | 14 | 13.85 | 483 |
| September 16, 2026 | 13.9 | 13.95 | 13.95 | 13.95 | 13.85 | 34 |
| September 15, 2026 | 13.95 | 13.9 | 13.9 | 13.95 | 13.9 | 8 |
| September 11, 2026 | 13.85 | 13.95 | 13.95 | 14 | 13.85 | 98 |
| September 10, 2026 | 13.85 | 14 | 14 | 14 | 13.85 | 4,801 |
| September 09, 2026 | 14.15 | 13.95 | 13.95 | 14.15 | 13.9 | 430 |
| September 08, 2026 | 13.95 | 14.15 | 14.15 | 14.2 | 13.95 | 4,732 |
| September 07, 2026 | 13.95 | 13.95 | 13.95 | 14 | 13.95 | 22 |
| September 04, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 927 |
| September 03, 2026 | 14 | 14.05 | 14.05 | 14.05 | 14 | 927 |
| September 02, 2026 | 14.4 | 14.2 | 14.2 | 14.4 | 14.2 | 5,006 |
| September 01, 2026 | 14.35 | 14.25 | 14.25 | 14.35 | 14.05 | 229 |
| August 31, 2026 | 14.35 | 14.1 | 14.1 | 14.35 | 14.1 | 1,453 |
| August 28, 2026 | 14.4 | 14.3 | 14.3 | 14.4 | 14.3 | 300 |
| August 27, 2026 | 14.2 | 14.3 | 14.3 | 14.45 | 14.2 | 1,470 |
| August 26, 2026 | 14.3 | 14.25 | 14.25 | 14.3 | 14.2 | 523 |
| August 25, 2026 | 14.2 | 14.3 | 14.3 | 14.4 | 14.2 | 363 |
| August 24, 2026 | 14.3 | 14.25 | 14.25 | 14.3 | 14.2 | 218 |
| 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 |
AD
