Masterflex SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	13.600	13.800	13.500	13.500	13.215	824
2025-11-04	13.800	13.950	13.800	13.850	13.557	459
2025-11-03	13.700	13.950	13.700	13.800	13.509	420
2025-10-31	13.500	13.600	13.500	13.600	13.313	209
2025-10-30	13.500	13.700	13.500	13.700	13.411	311
2025-10-29	13.500	13.800	13.500	13.600	13.313	6,560
2025-10-28	13.500	13.700	13.500	13.650	13.362	2,375
2025-10-27	13.850	13.950	13.700	13.700	13.411	3,655
2025-10-24	13.800	13.800	13.800	13.800	13.509	65
2025-10-23	13.700	13.800	13.650	13.800	13.509	452
2025-10-22	13.500	13.800	13.450	13.800	13.509	1,230
2025-10-21	13.500	13.550	13.450	13.550	13.264	119
2025-10-20	14.000	14.000	13.350	13.350	13.068	7,087
2025-10-17	14.050	14.400	14.050	14.200	13.900	1,507
2025-10-16	13.900	14.350	13.900	14.350	14.047	3,949
2025-10-15	13.750	13.850	13.600	13.850	13.557	4,266
2025-10-14	13.700	13.750	13.400	13.700	13.411	3,648
2025-10-13	13.500	14.000	13.500	13.800	13.509	4,868
2025-10-10	13.100	13.500	13.100	13.450	13.166	7,167
2025-10-09	13.000	13.250	13.000	13.200	12.921	816
2025-10-08	13.150	13.250	13.000	13.000	12.725	2,395
2025-10-07	13.200	13.250	12.900	13.100	12.823	1,894
2025-10-06	12.900	13.100	12.900	13.100	12.823	802
2025-10-03	12.900	12.950	12.900	12.900	12.628	79
2025-10-01	12.900	12.900	12.600	12.850	12.579	29
2025-09-30	13.050	13.150	12.900	12.900	12.628	810
2025-09-29	12.800	13.000	12.800	13.000	12.725	38
2025-09-25	13.000	13.000	12.900	12.950	12.676	461
2025-09-24	12.600	12.700	12.600	12.700	12.432	33
2025-09-23	13.050	13.050	12.600	12.600	12.334	2,704
2025-09-22	12.950	13.250	12.850	13.150	12.872	1,766
2025-09-19	13.400	13.400	13.050	13.150	12.872	1,042
2025-09-18	13.500	13.500	13.050	13.050	12.774	1,025
2025-09-17	13.500	13.700	13.400	13.400	13.117	1,993
2025-09-16	13.300	13.300	13.100	13.100	12.823	1,168
2025-09-15	13.950	13.950	13.300	13.300	13.019	2,398
2025-09-12	13.950	14.100	13.900	14.100	13.802	131
2025-09-11	14.000	14.100	13.900	14.100	13.802	479
2025-09-10	14.150	14.200	14.100	14.200	13.900	740
2025-09-08	14.000	14.000	13.550	13.950	13.655	647
2025-09-05	14.250	14.350	14.250	14.350	14.047	955
2025-09-03	13.950	14.450	13.650	14.000	13.704	1,311
2025-09-01	14.100	14.100	13.600	13.800	13.509	342
2025-08-29	14.150	14.150	13.100	13.750	13.460	1,836
2025-08-28	14.000	14.400	13.950	13.950	13.655	1,866
2025-08-27	14.100	14.350	14.100	14.250	13.949	29
2025-08-26	14.250	14.250	14.000	14.200	13.900	494
2025-08-25	14.800	14.800	14.150	14.250	13.949	1,047
2025-08-22	14.500	14.600	14.500	14.600	14.292	800
2025-08-21	14.650	14.650	14.600	14.650	14.341	325
2025-08-20	14.800	14.800	14.650	14.750	14.438	281
2025-08-19	14.800	14.800	14.650	14.650	14.341	465
2025-08-18	14.950	14.950	14.650	14.750	14.438	2,168
2025-08-15	14.050	14.700	14.050	14.650	14.341	1,912
2025-08-14	14.700	14.850	13.600	14.200	13.900	2,045
2025-08-13	13.850	14.900	13.600	14.900	14.585	13,251
2025-08-12	14.000	14.250	13.500	13.600	13.313	2,827
2025-08-11	13.550	14.000	13.550	13.850	13.557	3,069
2025-08-08	12.600	13.650	12.600	13.500	13.215	17,434
2025-08-07	12.950	13.000	12.900	12.900	12.628	714

← NewerPage 5 of 20 · 1,197 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.