Australia markets open in 6 hours 52 minutes

Masterflex SE (MZX.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
10.55-0.15 (-1.40%)
As of 06:45PM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202410.7010.7510.5510.5510.55160
20 May 202410.4010.8510.4010.7010.70500
17 May 202410.2010.5510.2010.4010.40-
16 May 202410.1510.3010.1510.1510.15780
15 May 202410.1510.3510.1510.1510.15100
14 May 202410.3510.4010.0510.1510.15-
13 May 202410.0510.7010.0510.3510.351,050
10 May 202410.1510.3010.0510.0510.05180
09 May 202410.1510.1510.1510.1510.15-
08 May 202410.2010.409.9210.1010.101,300
07 May 202410.0510.109.9410.0510.05420
06 May 202410.0510.209.9610.0510.05-
03 May 20249.8010.259.8010.0510.05100
02 May 202410.1010.409.849.869.861,000
30 Apr 20249.7810.109.7810.1010.10-
29 Apr 202410.2510.259.769.769.76-
26 Apr 202410.4010.4010.0510.2510.25-
25 Apr 20249.9010.409.9010.4010.40-
24 Apr 20249.8610.109.869.909.90-
23 Apr 20249.809.989.809.869.861,300
22 Apr 20249.7410.009.689.829.82280
19 Apr 20249.849.849.409.749.74-
18 Apr 20249.509.849.509.849.84-
17 Apr 20249.449.589.449.529.52-
16 Apr 20249.629.729.449.449.44-
15 Apr 20249.669.729.589.669.66-
12 Apr 20249.629.749.629.669.66-
11 Apr 20249.589.749.589.749.74260
10 Apr 20249.649.949.629.629.6213
09 Apr 20249.609.749.609.649.64-
08 Apr 20249.569.769.569.609.60260
05 Apr 20249.609.709.489.609.60-
04 Apr 20249.309.829.309.749.74-
03 Apr 20249.629.649.409.429.42-
02 Apr 20249.9010.109.509.629.62950
28 Mar 20249.3810.259.389.809.80240
27 Mar 20249.9810.209.189.269.262,666
26 Mar 202410.0510.209.2210.0510.05333
25 Mar 202410.3010.5010.0010.2010.202,317
22 Mar 20249.8010.009.529.869.861,636
21 Mar 20249.269.809.249.809.801,972
20 Mar 20248.989.268.989.249.24-
19 Mar 20248.909.168.788.988.982,330
18 Mar 20248.869.008.868.908.90-
15 Mar 20249.149.148.868.908.90400
14 Mar 20248.909.208.809.169.16200
13 Mar 20249.009.068.908.908.90300
12 Mar 20248.669.028.629.029.021,001
11 Mar 20248.428.688.408.668.66100
08 Mar 20247.908.307.908.268.26750
07 Mar 20247.888.147.888.148.14-
06 Mar 20248.368.367.847.927.92-
05 Mar 20248.128.387.728.388.38100
04 Mar 20248.348.427.907.907.902,500
01 Mar 20248.628.628.508.508.50-
29 Feb 20247.968.667.968.668.66-
28 Feb 20248.108.107.888.008.00-
27 Feb 20247.668.227.648.108.101,320
26 Feb 20247.847.847.647.727.72650
23 Feb 20247.967.967.807.887.88250
22 Feb 20247.808.107.727.967.96-
21 Feb 20248.268.267.627.747.74-
20 Feb 20248.168.348.168.268.261,435
19 Feb 20248.268.368.208.208.201,615
16 Feb 20248.268.368.148.288.28-
15 Feb 20248.308.368.148.368.36600
14 Feb 20248.288.448.128.448.44-
13 Feb 20248.228.308.108.288.28-
12 Feb 20248.088.348.088.248.24100
09 Feb 20248.188.268.168.168.16-
08 Feb 20248.228.368.148.148.14300
07 Feb 20248.328.428.208.228.22445
06 Feb 20248.448.468.328.388.38400
05 Feb 20248.448.488.428.488.48-
02 Feb 20248.408.548.408.548.54-
01 Feb 20248.328.448.328.348.34-
31 Jan 20248.348.468.248.248.24100
30 Jan 20248.328.408.268.268.2680
29 Jan 20248.328.428.328.328.32-
26 Jan 20248.168.388.168.328.32-
25 Jan 20248.488.488.148.168.1618
24 Jan 20248.388.488.208.268.26-
23 Jan 20248.428.568.388.388.38500
22 Jan 20248.608.668.468.468.46-
19 Jan 20248.728.788.628.628.62-
18 Jan 20248.668.768.668.728.72-
17 Jan 20248.428.748.428.648.64-
16 Jan 20248.648.808.428.428.42-
15 Jan 20248.808.808.668.708.70-
12 Jan 20248.668.828.668.808.80250
11 Jan 20248.628.928.628.708.702,122
10 Jan 20248.488.688.488.588.581,358
09 Jan 20248.328.548.328.448.44-
08 Jan 20248.508.608.228.508.50-
05 Jan 20248.608.828.608.608.60-
04 Jan 20248.368.768.368.768.76250
03 Jan 20248.488.728.428.488.481,580
02 Jan 20248.268.588.208.528.52390
29 Dec 20238.168.228.128.228.22-
28 Dec 20238.088.308.088.168.16-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...