Masterflex SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	13.200	13.200	13.000	13.100	13.100	5,288
2026-10-22	13.200	13.350	13.200	13.200	13.200	51
2026-10-21	13.200	13.350	13.200	13.300	13.300	86
2026-10-20	13.100	13.300	13.000	13.300	13.300	377
2026-10-19	12.950	13.200	12.950	13.200	13.200	104
2026-10-16	12.800	13.050	12.800	13.050	13.050	260
2026-10-15	13.050	13.050	12.550	12.800	12.800	466
2026-10-14	12.850	13.100	12.650	13.100	13.100	2,035
2026-10-13	13.150	13.250	12.650	12.850	12.850	3,870
2026-10-12	13.350	13.350	13.150	13.150	13.150	363
2026-10-09	13.350	13.350	13.150	13.350	13.350	1
2026-10-08	13.200	13.450	13.200	13.350	13.350	838
2026-10-07	13.550	13.550	13.100	13.100	13.100	251
2026-10-06	13.550	13.550	13.400	13.550	13.550	362
2026-10-05	13.550	13.650	13.400	13.650	13.650	90
2026-10-02	13.500	13.800	13.500	13.800	13.800	659
2026-10-01	14.050	14.050	13.450	13.650	13.650	1,608
2026-09-30	13.950	14.050	13.950	14.050	14.050	1
2026-09-29	13.950	13.950	13.950	13.950	13.950	200
2026-09-28	13.750	13.950	13.750	13.950	13.950	195
2026-09-25	13.900	13.900	13.600	13.700	13.700	279
2026-09-24	13.850	14.000	13.850	13.900	13.900	4,100
2026-09-23	13.950	14.000	13.750	13.750	13.750	158
2026-09-22	13.850	14.000	13.700	13.950	13.950	5
2026-09-21	13.850	14.000	13.850	13.850	13.850	3
2026-09-18	13.850	13.950	13.850	13.950	13.950	35
2026-09-17	13.950	14.000	13.850	13.850	13.850	483
2026-09-16	13.900	13.950	13.850	13.950	13.950	34
2026-09-15	13.950	13.950	13.900	13.900	13.900	8
2026-09-14	13.950	14.000	13.900	13.900	13.900	171
2026-09-11	13.850	14.000	13.850	13.950	13.950	98
2026-09-10	13.850	14.000	13.850	14.000	14.000	4,801
2026-09-09	14.150	14.150	13.900	13.950	13.950	430
2026-09-08	13.950	14.200	13.950	14.150	14.150	4,732
2026-09-07	13.950	14.000	13.950	13.950	13.950	22
2026-09-04	13.950	13.950	13.950	13.950	13.950	0
2026-09-03	14.000	14.050	14.000	14.050	14.050	927
2026-09-02	14.400	14.400	14.200	14.200	14.200	5,006
2026-09-01	14.350	14.350	14.050	14.250	14.250	229
2026-08-31	14.350	14.350	14.100	14.100	14.100	1,453
2026-08-28	14.400	14.400	14.300	14.300	14.300	300
2026-08-27	14.200	14.450	14.200	14.300	14.300	1,470
2026-08-26	14.300	14.300	14.200	14.250	14.250	523
2026-08-25	14.200	14.400	14.200	14.300	14.300	363
2026-08-24	14.300	14.300	14.200	14.250	14.250	218
2026-08-21	13.700	14.300	13.700	14.300	14.300	1,701
2026-08-20	13.850	14.100	13.700	14.100	14.100	609
2026-08-19	14.000	14.050	14.000	14.050	14.050	215
2026-08-18	14.200	14.200	14.000	14.100	14.100	1,977
2026-08-17	14.200	14.400	14.200	14.300	14.300	1,243
2026-08-14	14.350	14.400	14.200	14.250	14.250	3,587
2026-08-13	14.400	14.400	14.200	14.400	14.400	556
2026-08-12	14.300	14.400	14.200	14.300	14.300	862
2026-08-11	14.200	14.700	14.200	14.700	14.700	7,011
2026-08-10	13.900	14.250	13.850	14.250	14.250	1,844
2026-08-07	13.900	14.050	13.900	14.050	14.050	200
2026-08-06	13.700	14.100	13.700	14.050	14.050	1,157
2026-08-05	13.850	13.850	13.700	13.850	13.850	637
2026-08-04	14.000	14.100	13.850	14.100	14.100	159
2026-08-03	13.850	14.000	13.850	13.950	13.950	270

Page 1 of 21 · 1,204 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.