Masterflex SE (FRA:MZX)
Germany flag Germany · Delayed Price · Currency is EUR
13.50
-0.05 (-0.37%)
Last updated: Oct 22, 2025, 9:07 AM CET

Masterflex SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202513.1013.4513.1013.4513.45-74
Oct 21, 202513.2513.4513.2513.4513.451.89%74
Oct 20, 202513.6013.7013.2013.2013.20-5.04%74
Oct 17, 202513.4013.9513.4013.9013.90-0.36%190
Oct 16, 202513.4013.9513.4013.9513.951.45%190
Oct 15, 202513.2513.7513.2513.7513.751.10%110
Oct 14, 202513.3513.7013.3513.6013.60-0.73%110
Oct 13, 202514.0014.0013.7013.7013.702.24%110
Oct 10, 202512.8513.4012.8513.4013.402.29%110
Oct 9, 202512.7513.1012.7513.1013.10-0.38%110
Oct 8, 202512.8513.1512.8513.1513.150.38%110
Oct 7, 202513.1013.1013.0013.1013.100.38%110
Oct 6, 202512.7513.0512.7513.0513.051.16%378
Oct 3, 202512.6012.9012.6012.9012.90-238
Oct 2, 202512.8512.9012.8512.9012.900.39%238
Oct 1, 202512.8012.9012.8012.8512.852.39%-
Sep 30, 202512.5512.5512.5512.5512.55-1.18%62
Sep 29, 202512.7012.7012.7012.7012.702.01%225
Sep 26, 202512.4512.4512.4512.4512.450.40%1,176
Sep 25, 202512.4012.4012.4012.4012.40-0.80%320
Sep 24, 202512.5012.5012.5012.5012.50-2.34%288
Sep 23, 202512.8012.8012.8012.8012.80-1.16%420
Sep 22, 202512.9512.9512.9512.9512.950.39%420
Sep 19, 202512.9012.9012.9012.9012.90-1.15%420
Sep 18, 202513.0513.0513.0513.0513.051.56%100
Sep 17, 202512.8512.8512.8512.8512.851.18%100
Sep 16, 202512.7012.7012.7012.7012.70-5.58%100
Sep 15, 202513.5513.5513.4513.4513.45-0.37%100
Sep 12, 202513.5013.5013.5013.5013.50-6.90%270
Sep 11, 202514.5014.5014.5014.5014.507.41%270
Sep 10, 202513.5013.5013.5013.5013.500.37%420
Sep 9, 202513.4513.4513.4513.4513.45-4.27%420
Sep 8, 202514.0514.0514.0514.0514.051.44%420
Sep 5, 202513.8513.8513.8513.8513.851.84%420
Sep 4, 202513.6013.6013.6013.6013.60-0.37%420
Sep 3, 202513.6513.6513.6513.6513.652.63%420
Sep 2, 202513.3013.3013.3013.3013.30-1.85%420
Sep 1, 202513.5513.5513.5513.5513.55-1.45%420
Aug 29, 202514.2514.2513.7513.7513.75-0.36%420
Aug 28, 202513.8013.8013.8013.8013.80-3.83%209
Aug 27, 202514.0514.3514.0514.3514.354.74%209
Aug 26, 202513.7013.7013.7013.7013.70-9.27%100
Aug 25, 202515.1015.1015.1015.1015.106.34%100
Aug 22, 202514.2014.2014.2014.2014.20-1.05%50
Aug 21, 202514.3514.3514.3514.3514.35-0.69%50
Aug 20, 202514.4514.4514.4514.4514.450.70%50
Aug 19, 202514.3514.3514.3514.3514.35-3.04%50
Aug 18, 202514.4514.8014.4514.8014.805.71%50
Aug 15, 202514.0014.0014.0014.0014.00-3.45%360
Aug 14, 202514.5014.5014.5014.5014.50-0.34%360