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 €2,412.35 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €2,236.84, while €1000 invested 1 year ago would be worth €1,146.83. This corresponds to total returns of 141.24%, 123.68%, 14.68%, respectively, with annualized returns of 9.2%, 17.46%, 14.68%.

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
November 10, 2026	14.3	14.3	14.3	14.3	14.3	500
November 09, 2026	13.85	14.5	14.5	14.5	13.65	3,127
November 06, 2026	13.75	13.85	13.85	14.2	13.65	1,944
November 05, 2026	13.95	13.6	13.6	14.2	13.5	1,433
November 04, 2026	13.5	13.75	13.75	14.15	13.4	4,487
November 03, 2026	13.2	13.05	13.05	13.2	13.05	452
November 02, 2026	13.15	13.2	13.2	13.25	13.15	452
October 30, 2026	13.4	13.3	13.3	13.4	13.3	722
October 29, 2026	13.4	13.3	13.3	13.4	13.3	722
October 28, 2026	13.3	13.3	13.3	13.45	13.3	722
October 27, 2026	13.1	13.4	13.4	13.4	13	3,796
October 26, 2026	13.05	13.1	13.1	13.1	13	1,307
October 23, 2026	13.2	13.1	13.1	13.2	13	5,288
October 22, 2026	13.2	13.2	13.2	13.35	13.2	51
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