Masimo Corporation (FRA:3M4)
Germany · Delayed Price · Currency is EUR 153.00
0.00 (0.00%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:3M4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | - | -0.65% | - |
| Jun 1, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0.66% | - |
| May 29, 2026 | 153.00 | 153.00 | 152.00 | 152.00 | 152.00 | - | - |
| May 28, 2026 | 153.00 | 153.00 | 152.00 | 152.00 | 152.00 | -0.65% | - |
| May 27, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - | - |
| May 26, 2026 | 154.00 | 154.00 | 153.00 | 153.00 | 153.00 | -0.65% | - |
| May 25, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0.65% | - |
| May 22, 2026 | 154.00 | 154.00 | 153.00 | 153.00 | 153.00 | - | - |
| May 21, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - | - |
| May 20, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - | - |
| May 19, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - | - |
| May 18, 2026 | 152.00 | 153.00 | 152.00 | 153.00 | 153.00 | - | - |
| May 15, 2026 | 152.00 | 153.00 | 152.00 | 153.00 | 153.00 | 0.66% | - |
| May 14, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0.66% | - |
| May 13, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - | - |
| May 12, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - | - |
| May 11, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0.67% | - |
| May 8, 2026 | 152.00 | 152.00 | 150.00 | 150.00 | 150.00 | -0.66% | - |
| May 7, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -0.66% | - |
| May 6, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - | - |
| May 5, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0.66% | - |
| May 4, 2026 | 152.00 | 152.00 | 151.00 | 151.00 | 151.00 | - | - |
| Apr 30, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -0.66% | - |
| Apr 29, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - | - |
| Apr 28, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0.66% | - |
| Apr 27, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -0.66% | - |
| Apr 24, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - | - |
| Apr 23, 2026 | 151.00 | 152.00 | 151.00 | 152.00 | 152.00 | 0.66% | - |
| Apr 22, 2026 | 152.00 | 152.00 | 151.00 | 151.00 | 151.00 | - | - |
| Apr 21, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0.67% | - |
| Apr 20, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -0.66% | - |
| Apr 17, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0.67% | - |
| Apr 16, 2026 | 151.00 | 151.00 | 150.00 | 150.00 | 150.00 | - | - |
| Apr 15, 2026 | 151.00 | 151.00 | 150.00 | 150.00 | 150.00 | - | - |
| Apr 14, 2026 | 151.00 | 151.00 | 150.00 | 150.00 | 150.00 | - | - |
| Apr 13, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -0.66% | - |
| Apr 10, 2026 | 152.00 | 152.00 | 151.00 | 151.00 | 151.00 | - | - |
| Apr 9, 2026 | 152.00 | 152.00 | 151.00 | 151.00 | 151.00 | -0.66% | - |
| Apr 8, 2026 | 156.00 | 156.00 | 152.00 | 152.00 | 152.00 | -0.65% | - |
| Apr 7, 2026 | 154.00 | 154.00 | 153.00 | 153.00 | 153.00 | -0.91% | - |
| Apr 2, 2026 | 151.25 | 154.40 | 151.25 | 154.40 | 154.40 | 0.62% | - |
| Apr 1, 2026 | 152.85 | 153.45 | 152.85 | 153.45 | 153.45 | -0.07% | - |
| Mar 31, 2026 | 154.60 | 154.60 | 153.55 | 153.55 | 153.55 | -0.49% | - |
| Mar 30, 2026 | 153.00 | 154.30 | 153.00 | 154.30 | 154.30 | 1.31% | - |
| Mar 27, 2026 | 152.30 | 152.30 | 152.30 | 152.30 | 152.30 | -0.46% | - |
| Mar 26, 2026 | 151.90 | 153.00 | 151.90 | 153.00 | 153.00 | -0.49% | - |
| Mar 25, 2026 | 152.95 | 153.75 | 152.95 | 153.75 | 153.75 | 0.16% | - |
| Mar 24, 2026 | 152.30 | 153.50 | 152.30 | 153.50 | 153.50 | 1.19% | - |
| Mar 23, 2026 | 151.30 | 151.70 | 151.30 | 151.70 | 151.70 | -0.23% | - |
| Mar 20, 2026 | 152.65 | 152.65 | 152.05 | 152.05 | 152.05 | -1.17% | - |