XETRA - Delayed Quote EUR

Masterflex SE (MZX.DE)

Compare
8.76 -0.10 (-1.13%)
As of 9:02 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 28, 2024 8.80 9.00 8.70 8.76 8.76 11,995
Oct 25, 2024 8.80 9.00 8.70 8.86 8.86 11,995
Oct 24, 2024 8.60 8.80 8.54 8.80 8.80 6,821
Oct 23, 2024 9.06 9.06 8.62 8.68 8.68 6,366
Oct 22, 2024 8.80 9.04 8.80 9.04 9.04 3,622
Oct 21, 2024 8.96 8.96 8.80 8.88 8.88 3,350
Oct 18, 2024 8.98 9.02 8.90 9.02 9.02 12,796
Oct 17, 2024 9.12 9.20 8.98 9.00 9.00 53,946
Oct 16, 2024 9.40 9.40 9.12 9.36 9.36 22,576
Oct 15, 2024 9.44 9.62 9.30 9.62 9.62 2,323
Oct 14, 2024 9.50 9.50 9.00 9.42 9.42 6,354
Oct 11, 2024 9.66 9.76 9.52 9.64 9.64 1,298
Oct 10, 2024 9.80 9.80 9.68 9.74 9.74 1,707
Oct 9, 2024 9.84 9.94 9.84 9.94 9.94 95
Oct 8, 2024 9.90 9.90 9.90 9.90 9.90 -
Oct 7, 2024 9.98 9.98 9.90 9.90 9.90 1,705
Oct 4, 2024 10.00 10.20 9.98 10.20 10.20 701
Oct 3, 2024 10.05 10.20 9.92 10.20 10.20 2,435
Oct 2, 2024 10.10 10.20 9.90 9.90 9.90 11,059
Oct 1, 2024 10.00 10.00 10.00 10.00 10.00 -
Sep 30, 2024 10.05 10.10 10.00 10.05 10.05 2,463
Sep 27, 2024 10.00 10.20 10.00 10.20 10.20 302
Sep 26, 2024 10.15 10.20 10.15 10.20 10.20 1,583
Sep 25, 2024 10.05 10.20 10.05 10.15 10.15 1,804
Sep 24, 2024 10.15 10.15 10.15 10.15 10.15 169
Sep 23, 2024 10.05 10.15 9.96 10.15 10.15 1,418
Sep 20, 2024 9.90 10.10 9.90 9.98 9.98 1,900
Sep 19, 2024 10.00 10.10 9.88 10.10 10.10 5,591
Sep 18, 2024 10.05 10.05 10.00 10.00 10.00 1,515
Sep 17, 2024 10.05 10.20 10.00 10.00 10.00 1,641
Sep 16, 2024 10.20 10.30 10.15 10.15 10.15 1,523
Sep 13, 2024 10.25 10.25 10.25 10.25 10.25 -
Sep 12, 2024 10.00 10.00 10.00 10.00 10.00 1
Sep 11, 2024 10.10 10.10 10.10 10.10 10.10 574
Sep 10, 2024 10.15 10.20 10.15 10.20 10.20 1,036
Sep 9, 2024 10.55 10.60 10.15 10.30 10.30 2,790
Sep 6, 2024 10.55 10.55 10.55 10.55 10.55 -
Sep 5, 2024 10.55 10.55 10.50 10.50 10.50 333
Sep 4, 2024 10.50 10.50 10.20 10.30 10.30 185
Sep 3, 2024 10.85 10.85 10.15 10.15 10.15 4,283
Sep 2, 2024 10.95 11.00 10.75 10.85 10.85 844
Aug 30, 2024 10.65 10.80 10.65 10.80 10.80 1,488
Aug 29, 2024 11.25 11.50 10.65 10.65 10.65 6,164
Aug 28, 2024 10.75 11.10 10.75 11.00 11.00 6,809
Aug 27, 2024 10.55 11.05 10.55 10.90 10.90 5,410
Aug 26, 2024 10.50 10.75 10.50 10.75 10.75 3,202
Aug 23, 2024 10.50 10.50 10.35 10.35 10.35 100
Aug 22, 2024 10.40 10.60 10.40 10.50 10.50 5,505
Aug 21, 2024 10.15 10.20 9.80 10.20 10.20 10,445
Aug 20, 2024 9.98 10.45 9.70 10.45 10.45 7,685
Aug 19, 2024 9.62 9.98 9.62 9.98 9.98 5,336
Aug 16, 2024 9.52 9.58 9.28 9.58 9.58 2,786
Aug 15, 2024 10.05 10.05 9.66 9.66 9.66 1,695
Aug 14, 2024 9.64 10.10 9.48 10.10 10.10 5,037
Aug 13, 2024 9.54 9.58 9.28 9.58 9.58 4,877
Aug 12, 2024 9.80 9.80 9.30 9.58 9.58 5,158
Aug 9, 2024 9.82 10.00 9.82 9.96 9.96 671
Aug 8, 2024 10.05 10.10 9.84 10.00 10.00 8,555
Aug 7, 2024 10.00 10.35 10.00 10.25 10.25 3,804
Aug 6, 2024 9.68 9.68 9.28 9.44 9.44 1,149
Aug 5, 2024 10.35 10.55 9.22 9.58 9.58 28,869
Aug 2, 2024 10.55 10.55 10.30 10.50 10.50 20,523
Aug 1, 2024 10.55 10.70 10.55 10.55 10.55 7,870
Jul 31, 2024 10.80 10.80 10.70 10.70 10.70 52
Jul 30, 2024 10.55 10.80 10.55 10.75 10.75 4,003
Jul 29, 2024 10.60 10.70 10.55 10.70 10.70 3,600
Jul 26, 2024 10.75 10.75 10.75 10.75 10.75 -
Jul 25, 2024 10.60 10.80 10.55 10.70 10.70 5,013
Jul 24, 2024 10.60 10.80 10.60 10.80 10.80 2,151
Jul 23, 2024 10.60 10.70 10.60 10.70 10.70 1,022
Jul 22, 2024 10.60 10.70 10.60 10.70 10.70 2,000
Jul 19, 2024 10.60 10.70 10.60 10.70 10.70 12,560
Jul 18, 2024 10.75 10.75 10.60 10.60 10.60 1,374
Jul 17, 2024 10.60 10.70 10.60 10.70 10.70 2,433
Jul 16, 2024 10.60 10.65 10.60 10.65 10.65 1,308
Jul 15, 2024 10.60 10.70 10.60 10.65 10.65 395
Jul 12, 2024 10.80 10.80 10.50 10.60 10.60 8,031
Jul 11, 2024 10.70 10.75 10.70 10.75 10.75 7,129
Jul 10, 2024 10.90 10.90 10.70 10.70 10.70 3,267
Jul 9, 2024 11.15 11.15 10.75 10.75 10.75 4,809
Jul 8, 2024 0.25 Dividend
Jul 8, 2024 11.05 11.05 10.90 11.05 11.05 31
Jul 5, 2024 11.00 11.05 11.00 11.05 10.80 1,048
Jul 4, 2024 11.00 11.10 11.00 11.10 10.85 274
Jul 3, 2024 11.00 11.10 11.00 11.10 10.85 1,289
Jul 2, 2024 11.00 11.20 11.00 11.10 10.85 845
Jul 1, 2024 11.10 11.35 10.95 11.00 10.75 2,679
Jun 28, 2024 10.90 11.20 10.90 11.05 10.80 2,062
Jun 27, 2024 10.90 11.15 10.90 11.15 10.90 300
Jun 26, 2024 11.25 11.25 11.00 11.00 10.75 2,536
Jun 25, 2024 10.95 10.95 10.80 10.95 10.70 10,047
Jun 24, 2024 11.05 11.10 11.00 11.00 10.75 2,500
Jun 21, 2024 11.00 11.00 11.00 11.00 10.75 2,813
Jun 20, 2024 11.05 11.05 11.00 11.00 10.75 2,170
Jun 19, 2024 11.10 11.35 11.10 11.30 11.04 748
Jun 18, 2024 11.00 11.20 11.00 11.00 10.75 1,523
Jun 17, 2024 11.10 11.10 11.00 11.05 10.80 1,000
Jun 14, 2024 11.15 11.20 11.10 11.10 10.85 506
Jun 13, 2024 11.10 11.90 11.10 11.50 11.24 7,883
Jun 12, 2024 11.10 11.15 11.00 11.00 10.75 4,734
Jun 11, 2024 11.00 11.10 11.00 11.00 10.75 7,198
Jun 10, 2024 11.00 11.05 11.00 11.05 10.80 6,892
Jun 7, 2024 11.00 11.00 10.95 11.00 10.75 2,004
Jun 6, 2024 10.75 10.80 10.75 10.80 10.56 3,266
Jun 5, 2024 10.80 10.80 10.70 10.70 10.46 18
Jun 4, 2024 10.50 10.95 10.50 10.80 10.56 8,788
Jun 3, 2024 10.50 10.60 10.50 10.55 10.31 900
May 31, 2024 10.60 10.60 10.50 10.50 10.26 1,442
May 30, 2024 10.80 10.80 10.55 10.55 10.31 3,076
May 29, 2024 10.55 10.65 10.55 10.65 10.41 2,830
May 28, 2024 10.55 10.75 10.55 10.70 10.46 919
May 27, 2024 10.55 10.70 10.55 10.70 10.46 619
May 24, 2024 10.60 10.85 10.55 10.55 10.31 4,413
May 23, 2024 10.75 10.75 10.75 10.75 10.51 -
May 22, 2024 10.60 10.75 10.60 10.75 10.51 1,307
May 21, 2024 10.80 10.80 10.75 10.75 10.51 3
May 20, 2024 10.55 10.85 10.55 10.80 10.56 3,705
May 17, 2024 10.40 10.55 10.40 10.55 10.31 8,545
May 16, 2024 10.30 10.30 10.30 10.30 10.07 -
May 15, 2024 10.15 10.30 10.15 10.25 10.02 431
May 14, 2024 10.40 10.65 10.10 10.10 9.87 3,682
May 13, 2024 10.30 10.50 10.30 10.50 10.26 987
May 10, 2024 10.15 10.20 10.15 10.20 9.97 250
May 9, 2024 10.25 10.25 10.25 10.25 10.02 -
May 8, 2024 10.20 10.30 10.05 10.10 9.87 7,540
May 7, 2024 10.15 10.15 10.15 10.15 9.92 -
May 6, 2024 10.20 10.20 10.05 10.15 9.92 2,064
May 3, 2024 10.00 10.50 10.00 10.30 10.07 2,645
May 2, 2024 10.05 10.05 10.00 10.00 9.77 236
Apr 30, 2024 10.20 10.20 10.20 10.20 9.97 95
Apr 29, 2024 10.10 10.25 10.00 10.00 9.77 4,413
Apr 26, 2024 10.15 10.30 10.15 10.30 10.07 9
Apr 25, 2024 10.15 10.40 10.05 10.30 10.07 4,606
Apr 24, 2024 10.15 10.15 9.94 10.10 9.87 2,877
Apr 23, 2024 9.94 10.00 9.94 10.00 9.77 500
Apr 22, 2024 9.86 10.25 9.60 10.05 9.82 10,489
Apr 19, 2024 9.62 9.88 9.42 9.88 9.66 8,777
Apr 18, 2024 9.78 9.94 9.68 9.94 9.72 3,302
Apr 17, 2024 9.60 9.68 9.60 9.68 9.46 900
Apr 16, 2024 9.70 9.70 9.54 9.58 9.36 2,000
Apr 15, 2024 9.70 9.78 9.70 9.78 9.56 1,102
Apr 12, 2024 9.72 9.78 9.70 9.78 9.56 2,582
Apr 11, 2024 9.74 9.98 9.70 9.98 9.75 5,322
Apr 10, 2024 9.86 9.86 9.86 9.86 9.64 -
Apr 9, 2024 9.86 9.86 9.86 9.86 9.64 -
Apr 8, 2024 9.70 9.98 9.70 9.72 9.50 4,327
Apr 5, 2024 9.72 9.80 9.70 9.80 9.58 2,331
Apr 4, 2024 9.52 9.90 9.52 9.88 9.66 2,100
Apr 3, 2024 9.78 9.78 9.52 9.66 9.44 1,490
Apr 2, 2024 10.00 10.10 9.50 9.80 9.58 4,223
Mar 28, 2024 9.40 10.40 9.40 9.90 9.68 6,287
Mar 27, 2024 10.10 10.10 9.02 9.34 9.13 5,138
Mar 26, 2024 10.25 10.30 9.90 10.05 9.82 3,176
Mar 25, 2024 10.45 10.50 10.15 10.20 9.97 13,626
Mar 22, 2024 9.90 9.96 9.60 9.96 9.73 3,266
Mar 21, 2024 9.50 9.90 9.44 9.90 9.68 6,634
Mar 20, 2024 9.14 9.50 9.10 9.38 9.17 7,699
Mar 19, 2024 9.00 9.14 8.98 8.98 8.78 2,162
Mar 18, 2024 9.16 9.16 9.08 9.08 8.87 500
Mar 15, 2024 9.10 9.10 8.98 9.06 8.86 363
Mar 14, 2024 8.84 9.34 8.84 9.26 9.05 5,904
Mar 13, 2024 9.22 9.22 8.84 8.84 8.64 2,094
Mar 12, 2024 8.76 9.18 8.64 9.18 8.97 3,115
Mar 11, 2024 8.48 8.76 8.40 8.76 8.56 7,203
Mar 8, 2024 8.00 8.36 8.00 8.36 8.17 1,933
Mar 7, 2024 8.10 8.10 8.10 8.10 7.92 -
Mar 6, 2024 8.40 8.40 7.98 8.08 7.90 2,189
Mar 5, 2024 7.92 8.46 7.80 8.46 8.27 5,376
Mar 4, 2024 8.50 8.58 7.96 7.96 7.78 9,251
Mar 1, 2024 8.44 8.44 8.44 8.44 8.25 1,000
Feb 29, 2024 8.24 8.74 8.24 8.74 8.54 5,624
Feb 28, 2024 8.12 8.12 8.12 8.12 7.94 272
Feb 27, 2024 7.76 8.16 7.62 8.12 7.94 5,536
Feb 26, 2024 7.78 7.78 7.70 7.70 7.53 992
Feb 23, 2024 8.20 8.20 7.80 7.96 7.78 3,364
Feb 22, 2024 7.80 8.20 7.70 8.20 8.01 15,082
Feb 21, 2024 8.22 8.22 7.74 7.78 7.60 4,477
Feb 20, 2024 8.22 8.46 8.22 8.46 8.27 1,527
Feb 19, 2024 8.30 8.50 8.30 8.36 8.17 2,657
Feb 16, 2024 8.26 8.44 8.26 8.44 8.25 1,214
Feb 15, 2024 8.28 8.50 8.22 8.50 8.31 1,736
Feb 14, 2024 8.18 8.50 8.18 8.48 8.29 3,864
Feb 13, 2024 8.30 8.44 8.14 8.24 8.05 5,482
Feb 12, 2024 8.24 8.32 8.24 8.32 8.13 2,260
Feb 9, 2024 8.38 8.40 8.24 8.24 8.05 929
Feb 8, 2024 8.24 8.32 8.24 8.32 8.13 607
Feb 7, 2024 8.60 8.60 8.24 8.36 8.17 9,285
Feb 6, 2024 8.42 8.54 8.42 8.54 8.35 300
Feb 5, 2024 8.42 8.50 8.32 8.32 8.13 2,142
Feb 2, 2024 8.48 8.60 8.46 8.60 8.41 298
Feb 1, 2024 8.54 8.54 8.54 8.54 8.35 558
Jan 31, 2024 8.50 8.50 8.40 8.40 8.21 10
Jan 30, 2024 8.30 8.46 8.30 8.46 8.27 670
Jan 29, 2024 8.32 8.44 8.32 8.44 8.25 180
Jan 26, 2024 8.38 8.42 8.32 8.42 8.23 1,090
Jan 25, 2024 8.24 8.30 8.20 8.20 8.01 3,077
Jan 24, 2024 8.44 8.46 8.20 8.26 8.07 5,758
Jan 23, 2024 8.54 8.54 8.42 8.42 8.23 1,020
Jan 22, 2024 8.66 8.66 8.54 8.64 8.44 955
Jan 19, 2024 8.76 8.88 8.74 8.78 8.58 234
Jan 18, 2024 8.76 8.88 8.74 8.88 8.68 558
Jan 17, 2024 8.64 8.98 8.54 8.82 8.62 7,082
Jan 16, 2024 8.76 8.80 8.68 8.68 8.48 1,205
Jan 15, 2024 8.80 8.96 8.70 8.76 8.56 880
Jan 12, 2024 8.88 8.94 8.82 8.94 8.74 790
Jan 11, 2024 8.94 8.94 8.80 8.80 8.60 3,144
Jan 10, 2024 8.72 8.78 8.70 8.78 8.58 1,992
Jan 9, 2024 8.64 8.68 8.54 8.64 8.44 517
Jan 8, 2024 8.56 8.56 8.22 8.50 8.31 3,662
Jan 5, 2024 8.76 8.80 8.60 8.60 8.41 2,296
Jan 4, 2024 8.62 8.80 8.62 8.80 8.60 773
Jan 3, 2024 8.70 8.90 8.40 8.52 8.33 8,241
Jan 2, 2024 8.40 8.60 8.22 8.58 8.39 4,257
Dec 29, 2023 8.22 8.40 8.20 8.36 8.17 1,439
Dec 28, 2023 8.20 8.40 8.20 8.32 8.13 4,062
Dec 27, 2023 8.18 8.26 8.00 8.20 8.01 9,855
Dec 22, 2023 8.04 8.26 8.00 8.16 7.98 2,812
Dec 21, 2023 8.14 8.14 8.06 8.14 7.96 2,417
Dec 20, 2023 8.22 8.32 8.22 8.30 8.11 976
Dec 19, 2023 8.12 8.26 8.12 8.26 8.07 161
Dec 18, 2023 8.40 8.40 8.10 8.18 7.99 3,951
Dec 15, 2023 8.30 8.40 8.20 8.30 8.11 5,007
Dec 14, 2023 8.24 8.38 8.18 8.24 8.05 7,521
Dec 13, 2023 8.16 8.30 8.16 8.22 8.03 3,901
Dec 12, 2023 7.96 8.30 7.96 8.26 8.07 19,182
Dec 11, 2023 8.50 8.68 7.86 7.90 7.72 41,858
Dec 8, 2023 8.50 8.50 8.50 8.50 8.31 3,466
Dec 7, 2023 8.40 8.62 8.36 8.50 8.31 5,341
Dec 6, 2023 8.50 8.50 8.44 8.44 8.25 509
Dec 5, 2023 8.56 8.56 8.40 8.46 8.27 3,814
Dec 4, 2023 8.58 8.74 8.56 8.66 8.46 2,402
Dec 1, 2023 8.60 8.72 8.50 8.72 8.52 1,049
Nov 30, 2023 8.52 8.86 8.50 8.62 8.42 1,984
Nov 29, 2023 8.50 8.62 8.50 8.62 8.42 916
Nov 28, 2023 8.54 8.58 8.52 8.58 8.39 1,200
Nov 27, 2023 8.64 8.70 8.64 8.68 8.48 522
Nov 24, 2023 8.70 8.80 8.70 8.80 8.60 311
Nov 23, 2023 8.74 8.78 8.72 8.78 8.58 20
Nov 22, 2023 8.86 8.86 8.86 8.86 8.66 -
Nov 21, 2023 8.64 8.92 8.62 8.92 8.72 2,004
Nov 20, 2023 8.84 8.84 8.62 8.78 8.58 1,186
Nov 17, 2023 8.60 8.88 8.52 8.88 8.68 3,243
Nov 16, 2023 8.62 8.62 8.60 8.62 8.42 771
Nov 15, 2023 8.62 8.80 8.46 8.80 8.60 2,549
Nov 14, 2023 8.80 8.80 8.70 8.74 8.54 3,160
Nov 13, 2023 8.76 9.02 8.76 8.94 8.74 9,023
Nov 10, 2023 8.60 8.84 8.52 8.62 8.42 2,744
Nov 9, 2023 8.70 8.72 8.54 8.58 8.39 1,937
Nov 8, 2023 9.12 9.12 8.76 8.76 8.56 11,128
Nov 7, 2023 8.76 9.00 8.76 8.84 8.64 827
Nov 6, 2023 8.88 8.88 8.88 8.88 8.68 -
Nov 3, 2023 9.10 9.36 9.00 9.02 8.82 1,168
Nov 2, 2023 9.00 9.30 9.00 9.00 8.80 1,850
Nov 1, 2023 8.92 8.92 8.92 8.92 8.72 -
Oct 31, 2023 9.00 9.04 8.80 9.04 8.84 1,936
Oct 30, 2023 8.52 8.92 8.52 8.92 8.72 2,111

Related Tickers