Masterflex SE (MZX.DE) XETRA

14.25

+0.3(+2.15%)

Updated at June 02 05:35PM

Currency In EUR

MZX.DE Historical Return

If you invested €1000 in Masterflex SE (MZX.DE) 10 years ago, it would be worth €2,709.13 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €2,050.36, while €1000 invested 1 year ago would be worth €1,280.32. This corresponds to total returns of 170.91%, 105.04%, 28.03%, respectively, with annualized returns of 10.47%, 15.43%, 28.03%.

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
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
April 16, 2026	14.6	14.4	14.4	14.6	14.25	464
April 15, 2026	14.15	14.35	14.35	14.4	14.1	3,022
April 14, 2026	14	13.95	13.95	14	13.95	14
April 13, 2026	14.05	14	14	14.05	13.65	2,951
April 10, 2026	13.8	13.85	13.85	14	13.7	561
April 09, 2026	14.05	13.8	13.8	14.05	13.75	2,047
April 08, 2026	14	14.3	14.3	14.3	14	6,956
April 07, 2026	14.15	14	14	14.2	13.9	814
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