Masterflex SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	13.950	14.000	13.850	14.000	14.000	287
2026-07-30	14.200	14.200	14.000	14.000	14.000	93
2026-07-29	14.100	14.100	13.850	14.000	14.000	66
2026-07-28	13.900	14.000	13.700	14.000	14.000	798
2026-07-27	14.000	14.000	13.800	13.900	13.900	718
2026-07-24	14.000	14.150	14.000	14.150	14.150	17
2026-07-23	14.200	14.250	14.100	14.250	14.250	84
2026-07-22	14.100	14.200	14.100	14.200	14.200	102
2026-07-21	14.050	14.200	14.050	14.200	14.200	23
2026-07-20	14.200	14.250	14.000	14.250	14.250	402
2026-07-17	14.400	14.400	14.200	14.350	14.350	250
2026-07-16	14.450	14.450	14.450	14.450	14.450	0
2026-07-15	14.600	14.600	14.200	14.400	14.400	83
2026-07-14	14.400	14.400	14.200	14.350	14.350	74
2026-07-13	14.400	14.400	14.200	14.350	14.350	816
2026-07-10	14.500	14.500	14.200	14.400	14.400	2,654
2026-07-09	14.300	14.300	14.250	14.300	14.300	937
2026-07-08	14.800	14.800	14.350	14.350	14.350	981
2026-07-07	14.500	14.500	14.400	14.400	14.400	255
2026-07-06	14.700	14.700	14.500	14.600	14.600	334
2026-07-03	14.400	14.550	14.400	14.550	14.550	117
2026-07-02	14.850	14.850	14.450	14.450	14.450	373
2026-07-01	14.750	14.750	14.700	14.700	14.700	7
2026-06-30	14.650	14.700	14.550	14.700	14.700	1,460
2026-06-29	14.700	14.850	14.300	14.850	14.850	5,263
2026-06-26	14.400	14.750	14.300	14.500	14.500	3,679
2026-06-25	14.400	14.500	14.400	14.500	14.500	105
2026-06-24	14.350	14.600	14.300	14.550	14.550	2,855
2026-06-23	14.350	14.650	14.350	14.600	14.600	5,491
2026-06-22	14.500	14.550	14.200	14.550	14.550	3,287
2026-06-19	14.200	14.500	14.150	14.500	14.500	1,716
2026-06-18	14.200	14.450	14.200	14.450	14.450	266
2026-06-17	14.350	14.850	14.150	14.350	14.350	5,644
2026-06-16	14.600	14.600	14.200	14.250	14.250	2,440
2026-06-15	13.750	14.400	13.450	14.400	14.400	4,286
2026-06-12	14.200	14.200	14.200	14.200	14.200	0
2026-06-11	14.100	14.300	14.100	14.250	14.250	1,564
2026-06-10	14.100	14.350	14.100	14.200	13.900	151
2026-06-09	14.000	14.300	14.000	14.200	13.900	439
2026-06-08	14.200	14.450	14.050	14.100	13.802	1,964
2026-06-05	14.000	14.000	13.450	14.000	13.704	2,734
2026-06-04	14.500	14.500	14.000	14.150	13.851	670
2026-06-03	14.300	14.400	14.150	14.350	14.047	710
2026-06-02	14.100	14.250	13.950	14.250	13.949	1,197
2026-06-01	13.950	14.050	13.850	13.950	13.655	359
2026-05-29	13.950	13.950	13.600	13.850	13.557	704
2026-05-28	13.950	13.950	13.650	13.850	13.557	1,195
2026-05-27	14.250	14.300	14.000	14.200	13.900	3,378
2026-05-26	14.450	14.450	14.100	14.200	13.900	1,439
2026-05-25	14.400	14.450	14.300	14.400	14.096	1,038
2026-05-22	14.350	14.400	14.350	14.400	14.096	120
2026-05-21	14.100	14.300	14.100	14.300	13.998	112
2026-05-20	14.200	14.350	14.150	14.350	14.047	2,325
2026-05-19	14.350	14.350	14.100	14.250	13.949	108
2026-05-18	14.400	14.400	14.350	14.400	14.096	820
2026-05-15	14.800	14.800	14.400	14.650	14.341	3,878
2026-05-14	14.400	14.750	14.400	14.600	14.292	1,233
2026-05-13	14.400	14.550	14.400	14.550	14.243	3,729
2026-05-12	14.500	14.500	14.400	14.450	14.145	78
2026-05-11	14.400	14.500	14.400	14.400	14.096	2,091

← NewerPage 2 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.