Masterflex SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	13.900	14.100	13.900	13.900	13.606	3,570
2026-04-30	14.050	14.100	13.900	13.900	13.606	503
2026-04-29	13.900	14.100	13.900	14.100	13.802	2,073
2026-04-28	13.900	14.000	13.900	14.000	13.704	69
2026-04-27	14.050	14.100	13.850	14.100	13.802	45
2026-04-24	13.800	14.000	13.800	14.000	13.704	298
2026-04-23	13.800	13.900	13.800	13.900	13.606	15
2026-04-22	14.150	14.150	13.800	13.950	13.655	552
2026-04-21	13.700	14.350	13.700	14.350	14.047	2,358
2026-04-20	14.250	14.250	13.750	13.900	13.606	4,245
2026-04-17	14.250	14.450	14.250	14.450	14.145	2,135
2026-04-16	14.600	14.600	14.250	14.400	14.096	464
2026-04-15	14.150	14.400	14.100	14.350	14.047	3,022
2026-04-14	14.000	14.000	13.950	13.950	13.655	14
2026-04-13	14.050	14.050	13.650	14.000	13.704	2,951
2026-04-10	13.800	14.000	13.700	13.850	13.557	561
2026-04-09	14.050	14.050	13.750	13.800	13.509	2,047
2026-04-08	14.000	14.300	14.000	14.300	13.998	6,956
2026-04-07	14.150	14.200	13.900	14.000	13.704	814
2026-04-02	14.150	14.300	13.850	14.100	13.802	2,694
2026-04-01	13.600	13.750	13.450	13.600	13.313	802
2026-03-31	13.750	13.750	13.550	13.550	13.264	1,515
2026-03-30	13.450	13.450	13.200	13.450	13.166	4,448
2026-03-27	13.500	13.650	13.500	13.650	13.362	115
2026-03-26	13.850	13.850	13.750	13.750	13.460	379
2026-03-25	13.550	13.700	13.550	13.700	13.411	219
2026-03-24	13.200	13.600	13.200	13.400	13.117	1,340
2026-03-23	12.950	13.650	12.650	13.450	13.166	18,429
2026-03-20	13.350	13.600	13.300	13.450	13.166	1,868
2026-03-19	13.500	13.550	12.950	13.450	13.166	8,608
2026-03-18	13.300	13.300	13.100	13.150	12.872	3,354
2026-03-17	13.350	13.450	13.350	13.450	13.166	773
2026-03-16	14.000	14.000	13.450	13.450	13.166	936
2026-03-13	13.700	13.950	13.600	13.800	13.509	506
2026-03-12	14.400	14.400	13.800	13.900	13.606	2,382
2026-03-11	13.200	14.300	13.200	14.200	13.900	2,039
2026-03-10	12.550	13.350	12.550	13.350	13.068	6,664
2026-03-09	13.050	13.050	12.050	12.250	11.991	3,614
2026-03-06	13.000	13.000	12.850	12.850	12.579	362
2026-03-05	13.750	13.750	13.150	13.150	12.872	1,975
2026-03-04	13.650	13.650	13.500	13.500	13.215	300
2026-03-03	13.650	13.650	13.000	13.450	13.166	6,730
2026-03-02	13.750	13.800	13.650	13.650	13.362	761
2026-02-27	13.850	13.850	13.850	13.850	13.557	10
2026-02-26	13.950	13.950	13.800	13.800	13.509	791
2026-02-25	13.950	13.950	13.750	13.750	13.460	1
2026-02-24	13.950	13.950	13.650	13.750	13.460	1,196
2026-02-23	13.750	13.900	13.700	13.850	13.557	103
2026-02-20	13.650	13.950	13.650	13.950	13.655	536
2026-02-19	13.950	14.050	13.850	13.850	13.557	71
2026-02-18	13.850	13.850	13.850	13.850	13.557	648
2026-02-17	13.600	13.750	13.600	13.700	13.411	1,009
2026-02-16	13.750	13.850	13.650	13.700	13.411	1,780
2026-02-13	13.850	13.850	13.600	13.750	13.460	132
2026-02-12	13.650	13.750	13.600	13.700	13.411	4,886
2026-02-11	13.600	13.750	13.600	13.750	13.460	20
2026-02-10	13.750	13.750	13.600	13.750	13.460	4,301
2026-02-09	13.600	13.850	13.600	13.750	13.460	1,291
2026-02-06	13.650	13.750	13.650	13.750	13.460	28
2026-02-05	13.800	13.850	13.600	13.700	13.411	397

← NewerPage 3 of 20 · 1,200 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.3000 EUR
2025-06-13	0.2700 EUR
2024-07-08	0.2500 EUR
2024-06-13	0.2500 EUR
2023-06-08	0.2000 EUR
2022-06-15	0.1200 EUR
2021-05-20	0.0800 EUR
2020-06-24	0.0700 EUR
2019-05-29	0.0700 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.