Masterflex SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	13.000	13.000	12.650	12.800	12.530	5,334
2025-08-05	11.450	12.000	11.450	11.950	11.698	2,450
2025-08-04	12.000	12.050	11.250	11.250	11.012	3,929
2025-08-01	12.350	12.350	12.000	12.100	11.844	2,414
2025-07-31	12.600	12.600	12.350	12.350	12.089	1,673
2025-07-30	12.650	12.650	12.500	12.600	12.334	118
2025-07-29	12.550	12.700	12.550	12.700	12.432	117
2025-07-28	12.500	12.500	12.500	12.500	12.236	87
2025-07-24	12.750	12.750	12.500	12.650	12.383	464
2025-07-23	12.900	13.100	12.800	13.100	12.823	512
2025-07-22	13.000	13.200	12.850	13.200	12.921	955
2025-07-21	12.700	12.900	12.700	12.900	12.628	1,007
2025-07-18	12.550	12.650	12.500	12.650	12.383	53
2025-07-17	12.550	12.800	12.550	12.600	12.334	1,716
2025-07-16	13.350	13.350	12.300	12.600	12.334	12,594
2025-07-15	13.200	13.250	13.150	13.250	12.970	893
2025-07-14	13.350	13.350	13.100	13.250	12.970	525
2025-07-11	12.550	13.350	12.300	13.350	13.068	2,302
2025-07-10	13.200	13.200	12.200	12.200	11.942	3,838
2025-07-09	13.400	13.400	13.400	13.400	13.117	385
2025-07-08	13.250	13.600	13.200	13.600	13.313	1,933
2025-07-07	13.000	13.250	13.000	13.200	12.921	682
2025-07-02	13.050	13.050	12.750	12.950	12.676	522
2025-07-01	12.750	12.900	12.100	12.900	12.628	4,362
2025-06-30	12.600	12.950	12.550	12.550	12.285	1,327
2025-06-27	12.900	13.050	12.650	13.050	12.774	1,676
2025-06-26	12.600	13.000	12.150	13.000	12.725	4,931
2025-06-25	13.050	13.050	12.250	12.500	12.236	3,233
2025-06-24	12.050	14.400	12.000	13.550	13.264	21,024
2025-06-23	11.150	11.200	11.150	11.200	10.963	60
2025-06-20	11.250	11.250	11.100	11.250	11.012	1,586
2025-06-18	11.200	11.200	10.950	11.050	10.817	1,071
2025-06-17	11.200	11.500	11.000	11.500	11.257	2,036
2025-06-16	11.250	11.350	11.250	11.350	11.110	77
2025-06-13	11.000	11.400	11.000	11.350	11.110	324
2025-06-12	11.800	11.900	11.450	11.600	11.091	3,025
2025-06-11	12.250	12.250	11.800	11.950	11.425	2,079
2025-06-10	12.750	12.750	12.300	12.450	11.903	1,013
2025-06-09	12.150	12.700	12.150	12.700	12.142	3,120
2025-06-06	12.050	12.200	12.000	12.150	11.617	8,640
2025-06-05	11.500	12.000	11.500	11.900	11.378	2,325
2025-06-04	11.750	11.750	11.500	11.650	11.138	2,313
2025-06-03	11.400	12.000	11.350	11.850	11.330	4,611
2025-06-02	11.350	11.400	11.200	11.400	10.899	893
2025-05-30	11.100	11.350	10.800	11.350	10.852	2,403
2025-05-29	11.200	11.250	11.200	11.250	10.756	26
2025-05-28	11.050	11.400	11.050	11.400	10.899	2,351
2025-05-27	11.050	11.050	11.050	11.050	10.565	734
2025-05-26	11.000	11.200	11.000	11.200	10.708	1,169
2025-05-23	11.200	11.200	10.850	10.850	10.374	1,100
2025-05-22	11.600	11.600	11.300	11.300	10.804	5,246
2025-05-21	11.300	11.600	11.300	11.450	10.947	786
2025-05-20	11.450	11.450	11.250	11.400	10.899	3,259
2025-05-19	11.450	11.450	11.350	11.350	10.852	1,515
2025-05-16	11.350	11.550	11.300	11.550	11.043	4,194
2025-05-15	11.200	11.300	11.200	11.250	10.756	2,914
2025-05-14	11.100	11.150	11.100	11.150	10.660	100
2025-05-13	11.000	11.200	10.850	11.200	10.708	4,396
2025-05-12	11.050	11.150	11.000	11.100	10.613	2,984
2025-05-09	11.050	11.150	10.800	11.000	10.517	6,133

← NewerPage 6 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.