Masterflex SE (DE:MZX)
XETRA:MZX
Time Period
3M
Events
Historical Prices
Rows:
Apr 10, 2026
13.80
14.00
13.70
13.85
13.85
+0.36%
561
0.28
Apr 09, 2026
14.05
14.05
13.75
13.80
13.80
-3.50%
2,047
1.02
Apr 08, 2026
14.00
14.30
14.00
14.30
14.30
+2.14%
6,956
3.61
Apr 07, 2026
14.15
14.20
13.90
14.00
14.00
-0.71%
814
0.42
Apr 06, 2026
14.10
14.30
13.85
14.10
14.10
0.00%
0
0.00
Apr 03, 2026
14.10
14.30
13.85
14.10
14.10
0.00%
0
0.00
Apr 02, 2026
14.15
14.30
13.85
14.10
14.10
+3.68%
2,694
1.40
Apr 01, 2026
13.60
13.75
13.45
13.60
13.60
+0.37%
802
0.42
Mar 31, 2026
13.75
13.75
13.55
13.55
13.55
+0.74%
1,515
0.80
Mar 30, 2026
13.45
13.45
13.20
13.45
13.45
-1.47%
4,448
2.43
Mar 27, 2026
13.50
13.65
13.50
13.65
13.65
-0.73%
115
0.06
Mar 26, 2026
13.85
13.85
13.75
13.75
13.75
+0.36%
379
0.20
Mar 25, 2026
13.55
13.70
13.55
13.70
13.70
+2.24%
219
0.12
Mar 24, 2026
13.20
13.60
13.20
13.40
13.40
-0.37%
1,340
0.71
Mar 23, 2026
12.95
13.65
12.65
13.45
13.45
0.00%
18,429
11.45
Mar 20, 2026
13.35
13.60
13.30
13.45
13.45
0.00%
1,868
1.18
Mar 19, 2026
13.50
13.55
12.95
13.45
13.45
+2.28%
8,608
5.93
Mar 18, 2026
13.30
13.30
13.10
13.15
13.15
-2.23%
3,354
2.39
Mar 17, 2026
13.35
13.45
13.35
13.45
13.45
0.00%
773
0.55
Mar 16, 2026
14.00
14.00
13.45
13.45
13.45
-2.54%
936
0.67
Mar 13, 2026
13.70
13.95
13.60
13.80
13.80
-0.72%
506
0.36
Mar 12, 2026
14.40
14.40
13.80
13.90
13.90
-2.11%
2,382
1.71
Mar 11, 2026
13.20
14.30
13.20
14.20
14.20
+6.37%
2,039
1.50
Mar 10, 2026
12.55
13.35
12.55
13.35
13.35
+8.98%
6,664
4.84
Mar 09, 2026
13.05
13.05
12.05
12.25
12.25
-4.67%
3,614
2.49
Mar 06, 2026
13.00
13.00
12.85
12.85
12.85
-2.28%
362
0.25
Mar 05, 2026
13.75
13.75
13.15
13.15
13.15
-2.59%
1,975
1.36
Mar 04, 2026
13.65
13.65
13.50
13.50
13.50
+0.37%
300
0.20
Mar 03, 2026
13.65
13.65
13.00
13.45
13.45
-1.47%
6,730
4.78
Mar 02, 2026
13.75
13.80
13.65
13.65
13.65
-1.44%
761
0.54
Feb 27, 2026
13.85
13.85
13.85
13.85
13.85
+0.36%
10
<0.01
Feb 26, 2026
13.95
13.95
13.80
13.80
13.80
+0.36%
791
0.52
Feb 25, 2026
13.95
13.95
13.75
13.75
13.75
0.00%
1
<0.01
Feb 24, 2026
13.95
13.95
13.65
13.75
13.75
-0.72%
1,196
0.73
Feb 23, 2026
13.75
13.90
13.70
13.85
13.85
-0.72%
103
0.06
Feb 20, 2026
13.65
13.95
13.65
13.95
13.95
+0.72%
536
0.32
Feb 19, 2026
13.95
14.05
13.85
13.85
13.85
0.00%
71
0.04
Feb 18, 2026
13.85
13.85
13.85
13.85
13.85
+1.09%
648
0.37
Feb 17, 2026
13.60
13.75
13.60
13.70
13.70
-0.36%
1,009
0.56
Feb 16, 2026
13.75
13.85
13.65
13.70
13.70
-0.36%
1,780
0.98
Feb 13, 2026
13.85
13.85
13.60
13.75
13.75
+0.36%
132
0.07
Feb 12, 2026
13.65
13.75
13.60
13.70
13.70
-0.36%
4,886
2.74
Feb 11, 2026
13.60
13.75
13.60
13.75
13.75
0.00%
20
0.01
Feb 10, 2026
13.75
13.75
13.60
13.75
13.75
0.00%
4,301
2.25
Feb 09, 2026
13.60
13.85
13.60
13.75
13.75
0.00%
1,291
0.64
Feb 06, 2026
13.65
13.75
13.65
13.75
13.75
+0.36%
28
0.01
Feb 05, 2026
13.80
13.85
13.60
13.70
13.70
-0.72%
397
0.20
Feb 04, 2026
13.60
13.80
13.60
13.80
13.80
-0.36%
45
0.02
Feb 03, 2026
13.80
13.85
13.60
13.85
13.85
+1.84%
4,326
2.19
Feb 02, 2026
13.50
13.65
13.40
13.60
13.60
-0.73%
636
0.32
Rows: