XETRA - Delayed Quote
EUR
Masterflex SE (MZX.DE)
13.65
-0.20
(-1.44%)
As of 11:07:56 AM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
13.85
14.00
13.65
13.65
13.65
159
Nov 6, 2026
13.75
14.20
13.65
13.85
13.85
1,944
Nov 5, 2026
13.95
14.20
13.50
13.60
13.60
1,433
Nov 4, 2026
13.50
14.15
13.40
13.75
13.75
4,487
Nov 3, 2026
13.20
13.20
13.05
13.05
13.05
221
Nov 2, 2026
13.15
13.25
13.15
13.20
13.20
452
Oct 30, 2026
13.40
13.40
13.30
13.30
13.30
-
Oct 29, 2026
13.40
13.40
13.30
13.30
13.30
-
Oct 28, 2026
13.30
13.45
13.30
13.30
13.30
722
Oct 27, 2026
13.10
13.40
13.00
13.40
13.40
3,796
Oct 26, 2026
13.05
13.10
13.00
13.10
13.10
1,307
Oct 23, 2026
13.20
13.20
13.00
13.10
13.10
5,288
Oct 22, 2026
13.20
13.35
13.20
13.20
13.20
51
Oct 21, 2026
13.20
13.35
13.20
13.30
13.30
86
Oct 20, 2026
13.10
13.30
13.00
13.30
13.30
377
Oct 19, 2026
12.95
13.20
12.95
13.20
13.20
104
Oct 16, 2026
12.80
13.05
12.80
13.05
13.05
260
Oct 15, 2026
13.05
13.05
12.55
12.80
12.80
466
Oct 14, 2026
12.85
13.10
12.65
13.10
13.10
2,035
Oct 13, 2026
13.15
13.25
12.65
12.85
12.85
3,870
Oct 12, 2026
13.35
13.35
13.15
13.15
13.15
363
Oct 9, 2026
13.35
13.35
13.15
13.35
13.35
1
Oct 8, 2026
13.20
13.45
13.20
13.35
13.35
838
Oct 7, 2026
13.55
13.55
13.10
13.10
13.10
251
Oct 6, 2026
13.55
13.55
13.40
13.55
13.55
362
Oct 5, 2026
13.55
13.65
13.40
13.65
13.65
90
Oct 2, 2026
13.50
13.80
13.50
13.80
13.80
659
Oct 1, 2026
14.05
14.05
13.45
13.65
13.65
1,608
Sep 30, 2026
13.95
14.05
13.95
14.05
14.05
1
Sep 29, 2026
13.95
13.95
13.95
13.95
13.95
200
Sep 28, 2026
13.75
13.95
13.75
13.95
13.95
195
Sep 25, 2026
13.90
13.90
13.60
13.70
13.70
279
Sep 24, 2026
13.85
14.00
13.85
13.90
13.90
4,100
Sep 23, 2026
13.95
14.00
13.75
13.75
13.75
158
Sep 22, 2026
13.85
14.00
13.70
13.95
13.95
5
Sep 21, 2026
13.85
14.00
13.85
13.85
13.85
119
Sep 18, 2026
13.85
13.95
13.85
13.95
13.95
35
Sep 17, 2026
13.95
14.00
13.85
13.85
13.85
483
Sep 16, 2026
13.90
13.95
13.85
13.95
13.95
34
Sep 15, 2026
13.95
13.95
13.90
13.90
13.90
8
Sep 14, 2026
13.95
14.00
13.90
13.90
13.90
171
Sep 11, 2026
13.85
14.00
13.85
13.95
13.95
1,201
Sep 10, 2026
13.85
14.00
13.85
14.00
14.00
4,801
Sep 9, 2026
14.15
14.15
13.90
13.95
13.95
430
Sep 8, 2026
13.95
14.20
13.95
14.15
14.15
4,732
Sep 7, 2026
13.95
14.00
13.95
13.95
13.95
22
Sep 4, 2026
13.95
13.95
13.95
13.95
13.95
-
Sep 3, 2026
14.00
14.05
14.00
14.05
14.05
927
Sep 2, 2026
14.40
14.40
14.20
14.20
14.20
5,006
Sep 1, 2026
14.35
14.35
14.05
14.25
14.25
229
Aug 31, 2026
14.35
14.35
14.10
14.10
14.10
1,453
Aug 28, 2026
14.40
14.40
14.30
14.30
14.30
300
Aug 27, 2026
14.20
14.45
14.20
14.30
14.30
1,470
Aug 26, 2026
14.30
14.30
14.20
14.25
14.25
523
Aug 25, 2026
14.20
14.40
14.20
14.30
14.30
363
Aug 24, 2026
14.30
14.30
14.20
14.25
14.25
218
Aug 21, 2026
13.70
14.30
13.70
14.30
14.30
1,701
Aug 20, 2026
13.85
14.10
13.70
14.10
14.10
609
Aug 19, 2026
14.00
14.05
14.00
14.05
14.05
215
Aug 18, 2026
14.20
14.20
14.00
14.10
14.10
1,977
Aug 17, 2026
14.20
14.40
14.20
14.30
14.30
1,243
Aug 14, 2026
14.35
14.40
14.20
14.25
14.25
3,587
Aug 13, 2026
14.40
14.40
14.20
14.40
14.40
556
Aug 12, 2026
14.30
14.40
14.20
14.30
14.30
862
Aug 11, 2026
14.20
14.70
14.20
14.70
14.70
7,011
Aug 10, 2026
13.90
14.25
13.85
14.25
14.25
1,844
Aug 7, 2026
13.90
14.05
13.90
14.05
14.05
200
Aug 6, 2026
13.70
14.10
13.70
14.05
14.05
1,157
Aug 5, 2026
13.85
13.85
13.70
13.85
13.85
637
Aug 4, 2026
14.00
14.10
13.85
14.10
14.10
275
Aug 3, 2026
13.85
14.00
13.85
13.95
13.95
270
Jul 31, 2026
13.95
14.00
13.85
14.00
14.00
287
Jul 30, 2026
14.20
14.20
14.00
14.00
14.00
93
Jul 29, 2026
14.10
14.10
13.85
14.00
14.00
66
Jul 28, 2026
13.90
14.00
13.70
14.00
14.00
798
Jul 27, 2026
14.00
14.00
13.80
13.90
13.90
718
Jul 24, 2026
14.00
14.15
14.00
14.15
14.15
17
Jul 23, 2026
14.20
14.25
14.10
14.25
14.25
84
Jul 22, 2026
14.10
14.20
14.10
14.20
14.20
102
Jul 21, 2026
14.05
14.20
14.05
14.20
14.20
23
Jul 20, 2026
14.20
14.25
14.00
14.25
14.25
402
Jul 17, 2026
14.40
14.40
14.20
14.35
14.35
250
Jul 16, 2026
14.45
14.45
14.45
14.45
14.45
-
Jul 15, 2026
14.60
14.60
14.20
14.40
14.40
83
Jul 14, 2026
14.40
14.40
14.20
14.35
14.35
74
Jul 13, 2026
14.40
14.40
14.20
14.35
14.35
816
Jul 10, 2026
14.50
14.50
14.20
14.40
14.40
2,654
Jul 9, 2026
14.30
14.30
14.25
14.30
14.30
937
Jul 8, 2026
14.80
14.80
14.35
14.35
14.35
981
Jul 7, 2026
14.50
14.50
14.40
14.40
14.40
255
Jul 6, 2026
14.70
14.70
14.50
14.60
14.60
334
Jul 3, 2026
14.40
14.55
14.40
14.55
14.55
117
Jul 2, 2026
14.85
14.85
14.45
14.45
14.45
373
Jul 1, 2026
14.75
14.75
14.70
14.70
14.70
7
Jun 30, 2026
14.65
14.70
14.55
14.70
14.70
1,485
Jun 29, 2026
14.70
14.85
14.30
14.85
14.85
5,320
Jun 26, 2026
14.40
14.75
14.30
14.50
14.50
3,679
Jun 25, 2026
14.40
14.50
14.40
14.50
14.50
105
Jun 24, 2026
14.35
14.60
14.30
14.55
14.55
2,855
Jun 23, 2026
14.35
14.65
14.35
14.60
14.60
5,491
Jun 22, 2026
14.50
14.55
14.20
14.55
14.55
3,287
Jun 19, 2026
14.20
14.50
14.15
14.50
14.50
1,716
Jun 18, 2026
14.20
14.45
14.20
14.45
14.45
266
Jun 17, 2026
14.35
14.85
14.15
14.35
14.35
5,644
Jun 16, 2026
14.60
14.60
14.20
14.25
14.25
2,440
Jun 15, 2026
13.75
14.40
13.45
14.40
14.40
4,286
Jun 12, 2026
14.20
14.20
14.20
14.20
14.20
-
Jun 11, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 11, 2026
14.10
14.30
14.10
14.25
14.25
1,564
Jun 10, 2026
14.10
14.35
14.10
14.20
13.90
151
Jun 9, 2026
14.00
14.30
14.00
14.20
13.90
679
Jun 8, 2026
14.20
14.45
14.05
14.10
13.80
1,964
Jun 5, 2026
14.00
14.00
13.45
14.00
13.70
2,734
Jun 4, 2026
14.50
14.50
14.00
14.15
13.85
670
Jun 3, 2026
14.30
14.40
14.15
14.35
14.05
710
Jun 2, 2026
14.10
14.25
13.95
14.25
13.95
1,247
Jun 1, 2026
13.95
14.05
13.85
13.95
13.66
359
May 29, 2026
13.95
13.95
13.60
13.85
13.56
704
May 28, 2026
13.95
13.95
13.65
13.85
13.56
1,195
May 27, 2026
14.25
14.30
14.00
14.20
13.90
3,378
May 26, 2026
14.45
14.45
14.10
14.20
13.90
1,439
May 25, 2026
14.40
14.45
14.30
14.40
14.10
1,038
May 22, 2026
14.35
14.40
14.35
14.40
14.10
120
May 21, 2026
14.10
14.30
14.10
14.30
14.00
112
May 20, 2026
14.20
14.35
14.15
14.35
14.05
2,325
May 19, 2026
14.35
14.35
14.10
14.25
13.95
108
May 18, 2026
14.40
14.40
14.35
14.40
14.10
820
May 15, 2026
14.80
14.80
14.40
14.65
14.34
3,878
May 14, 2026
14.40
14.75
14.40
14.60
14.29
1,233
May 13, 2026
14.40
14.55
14.40
14.55
14.24
3,729
May 12, 2026
14.50
14.50
14.40
14.45
14.14
578
May 11, 2026
14.40
14.50
14.40
14.40
14.10
2,091
May 8, 2026
14.40
14.50
14.30
14.40
14.10
5,627
May 7, 2026
14.30
14.50
14.30
14.50
14.19
253
May 6, 2026
14.20
14.65
14.20
14.65
14.34
2,297
May 5, 2026
14.00
14.40
13.90
14.40
14.10
2,821
May 4, 2026
13.90
14.10
13.90
13.90
13.61
3,570
Apr 30, 2026
14.05
14.10
13.90
13.90
13.61
503
Apr 29, 2026
13.90
14.10
13.90
14.10
13.80
2,073
Apr 28, 2026
13.90
14.00
13.90
14.00
13.70
69
Apr 27, 2026
14.05
14.10
13.85
14.10
13.80
45
Apr 24, 2026
13.80
14.00
13.80
14.00
13.70
298
Apr 23, 2026
13.80
13.90
13.80
13.90
13.61
15
Apr 22, 2026
14.15
14.15
13.80
13.95
13.66
552
Apr 21, 2026
13.70
14.35
13.70
14.35
14.05
2,358
Apr 20, 2026
14.25
14.25
13.75
13.90
13.61
4,245
Apr 17, 2026
14.25
14.45
14.25
14.45
14.14
2,135
Apr 16, 2026
14.60
14.60
14.25
14.40
14.10
464
Apr 15, 2026
14.15
14.40
14.10
14.35
14.05
3,022
Apr 14, 2026
14.00
14.00
13.95
13.95
13.66
14
Apr 13, 2026
14.05
14.05
13.65
14.00
13.70
2,951
Apr 10, 2026
13.80
14.00
13.70
13.85
13.56
561
Apr 9, 2026
14.05
14.05
13.75
13.80
13.51
2,047
Apr 8, 2026
14.00
14.30
14.00
14.30
14.00
6,956
Apr 7, 2026
14.15
14.20
13.90
14.00
13.70
814
Apr 2, 2026
14.15
14.30
13.85
14.10
13.80
2,694
Apr 1, 2026
13.60
13.75
13.45
13.60
13.31
1,802
Mar 31, 2026
13.75
13.75
13.55
13.55
13.26
2,015
Mar 30, 2026
13.45
13.45
13.20
13.45
13.17
4,448
Mar 27, 2026
13.50
13.65
13.50
13.65
13.36
115
Mar 26, 2026
13.85
13.85
13.75
13.75
13.46
379
Mar 25, 2026
13.55
13.70
13.55
13.70
13.41
1,219
Mar 24, 2026
13.20
13.60
13.20
13.40
13.12
1,340
Mar 23, 2026
12.95
13.65
12.65
13.45
13.17
18,429
Mar 20, 2026
13.35
13.60
13.30
13.45
13.17
1,918
Mar 19, 2026
13.50
13.55
12.95
13.45
13.17
8,608
Mar 18, 2026
13.30
13.30
13.10
13.15
12.87
3,494
Mar 17, 2026
13.35
13.45
13.35
13.45
13.17
773
Mar 16, 2026
14.00
14.00
13.45
13.45
13.17
936
Mar 13, 2026
13.70
13.95
13.60
13.80
13.51
506
Mar 12, 2026
14.40
14.40
13.80
13.90
13.61
2,382
Mar 11, 2026
13.20
14.30
13.20
14.20
13.90
2,039
Mar 10, 2026
12.55
13.35
12.55
13.35
13.07
6,664
Mar 9, 2026
13.05
13.05
12.05
12.25
11.99
3,614
Mar 6, 2026
13.00
13.00
12.85
12.85
12.58
362
Mar 5, 2026
13.75
13.75
13.15
13.15
12.87
1,975
Mar 4, 2026
13.65
13.65
13.50
13.50
13.21
520
Mar 3, 2026
13.65
13.65
13.00
13.45
13.17
7,929
Mar 2, 2026
13.75
13.80
13.65
13.65
13.36
761
Feb 27, 2026
13.85
13.85
13.85
13.85
13.56
10
Feb 26, 2026
13.95
13.95
13.80
13.80
13.51
791
Feb 25, 2026
13.95
13.95
13.75
13.75
13.46
1
Feb 24, 2026
13.95
13.95
13.65
13.75
13.46
1,196
Feb 23, 2026
13.75
13.90
13.70
13.85
13.56
103
Feb 20, 2026
13.65
13.95
13.65
13.95
13.66
536
Feb 19, 2026
13.95
14.05
13.85
13.85
13.56
71
Feb 18, 2026
13.85
13.85
13.85
13.85
13.56
648
Feb 17, 2026
13.60
13.75
13.60
13.70
13.41
1,009
Feb 16, 2026
13.75
13.85
13.65
13.70
13.41
1,780
Feb 13, 2026
13.85
13.85
13.60
13.75
13.46
132
Feb 12, 2026
13.65
13.75
13.60
13.70
13.41
4,886
Feb 11, 2026
13.60
13.75
13.60
13.75
13.46
20
Feb 10, 2026
13.75
13.75
13.60
13.75
13.46
4,301
Feb 9, 2026
13.60
13.85
13.60
13.75
13.46
1,291
Feb 6, 2026
13.65
13.75
13.65
13.75
13.46
200
Feb 5, 2026
13.80
13.85
13.60
13.70
13.41
397
Feb 4, 2026
13.60
13.80
13.60
13.80
13.51
45
Feb 3, 2026
13.80
13.85
13.60
13.85
13.56
4,326
Feb 2, 2026
13.50
13.65
13.40
13.60
13.31
636
Jan 30, 2026
13.55
13.75
13.55
13.70
13.41
315
Jan 29, 2026
13.85
13.85
13.50
13.85
13.56
1,824
Jan 28, 2026
13.55
13.85
13.55
13.65
13.36
48
Jan 27, 2026
13.75
13.75
13.75
13.75
13.46
100
Jan 26, 2026
13.85
14.00
13.70
13.70
13.41
4,427
Jan 23, 2026
13.60
13.60
13.60
13.60
13.31
137
Jan 22, 2026
13.35
13.65
13.35
13.55
13.26
587
Jan 21, 2026
13.10
13.35
13.05
13.35
13.07
5,897
Jan 20, 2026
13.55
13.60
13.30
13.40
13.12
3,557
Jan 19, 2026
13.90
13.95
13.10
13.10
12.82
1,905
Jan 16, 2026
13.55
14.00
13.55
13.75
13.46
2,560
Jan 15, 2026
14.00
14.00
13.70
13.85
13.56
26
Jan 14, 2026
13.70
14.05
13.70
14.05
13.75
568
Jan 13, 2026
13.90
14.20
13.65
13.80
13.51
2,423
Jan 12, 2026
13.65
13.90
13.60
13.80
13.51
904
Jan 9, 2026
13.70
13.90
13.45
13.85
13.56
2,516
Jan 8, 2026
13.60
13.65
13.20
13.65
13.36
755
Jan 7, 2026
13.70
13.70
13.70
13.70
13.41
49
Jan 6, 2026
14.00
14.00
13.90
13.95
13.66
941
Jan 5, 2026
14.50
14.50
14.00
14.25
13.95
1,446
Jan 2, 2026
14.20
14.25
14.20
14.25
13.95
227
Dec 30, 2025
14.00
14.20
13.80
14.20
13.90
1,009
Dec 29, 2025
13.60
13.90
13.40
13.85
13.56
3,584
Dec 23, 2025
13.70
13.70
13.20
13.40
13.12
1,215
Dec 22, 2025
13.90
13.90
13.30
13.60
13.31
287
Dec 19, 2025
13.70
14.00
13.70
13.90
13.61
1,261
Dec 18, 2025
13.75
13.85
13.70
13.85
13.56
89
Dec 17, 2025
13.85
13.85
13.85
13.85
13.56
400
Dec 16, 2025
13.70
13.85
13.70
13.85
13.56
520
Dec 15, 2025
14.00
14.00
13.80
13.85
13.56
771
Dec 12, 2025
13.95
13.95
13.80
13.80
13.51
446
Dec 11, 2025
13.60
13.90
13.60
13.80
13.51
1,154
Dec 10, 2025
13.60
13.60
13.45
13.55
13.26
1,275
Dec 9, 2025
13.75
13.75
13.75
13.75
13.46
28
Dec 8, 2025
13.80
14.00
13.55
13.70
13.41
7,815
Dec 5, 2025
13.65
13.90
13.00
13.75
13.46
8,376
Dec 4, 2025
14.20
14.20
13.55
13.55
13.26
1,059
Dec 3, 2025
14.70
14.70
14.25
14.45
14.14
1,761
Dec 2, 2025
14.75
14.75
14.30
14.45
14.14
1,038
Dec 1, 2025
14.30
14.75
14.30
14.75
14.44
2,890
Nov 28, 2025
14.50
14.60
14.25
14.45
14.14
202
Nov 27, 2025
14.05
14.60
14.05
14.35
14.05
5,107
Nov 26, 2025
14.00
14.45
13.80
14.00
13.70
2,841
Nov 25, 2025
13.60
14.05
13.40
14.05
13.75
4,960
Nov 24, 2025
13.00
13.55
13.00
13.45
13.17
3,537
Nov 21, 2025
12.85
13.00
12.85
12.90
12.63
1,262
Nov 20, 2025
12.85
13.00
12.85
13.00
12.73
3,091
Nov 19, 2025
12.60
12.90
12.55
12.85
12.58
4,134
Nov 18, 2025
12.80
12.80
12.65
12.75
12.48
1,942
Nov 17, 2025
12.85
12.85
12.80
12.85
12.58
2,085
Nov 14, 2025
12.95
13.00
12.80
12.80
12.53
3,100
Nov 13, 2025
12.60
13.15
12.60
13.00
12.73
1,614
Nov 12, 2025
12.45
12.60
12.45
12.60
12.33
1,688
Nov 11, 2025
13.50
13.50
12.15
12.60
12.33
11,813
Nov 10, 2025
13.45
13.85
13.45
13.65
13.36
659
