Masterflex SE Historical Data - MZX | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Masterflex SE (MZX)
Masterflex SE (MZX) Historical

Masterflex SE (MZX)

9.80

0.06

(0.62%)

Closed 23 January 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1737581220	9.58	-0.34	-3.43	9.6999999	9.6999999	9.58	431
1737494820	9.92	0.02	0.20	9.8	9.92	9.8	120
1737408420	9.9	0.12	1.23	9.82	9.9	9.58	173
1737149220	9.7799999	0.22	2.30	9.72	9.9	9.72	505
1737062820	9.56	-0.1	-1.04	9.66	9.8	9.56	8136
1736976420	9.66	0.26	2.77	9.66	9.66	9.5399999	666
1736890020	9.4	-0.08	-0.84	9.4	9.4	9.4	87
1736803620	9.48	-0.14	-1.46	9.4	9.48	9.2799999	1881
1736544420	9.6199999	0.2	2.12	9.6199999	9.6199999	9.42	618
1736458020	9.42	-0.2	-2.08	9.38	9.6199999	9.38	1654
1736371620	9.6199999	-0.02	-0.21	9.5	9.66	9.3	865
1736285220	9.64	0.14	1.47	9.5	9.74	9.4	2628
1736198820	9.5	0.16	1.71	9.36	9.5	9.3	4214
1735939620	9.34	0.06	0.65	9.2799999	9.34	9.26	3067
1735853220	9.2799999	-0.06	-0.64	9.2799999	9.34	9.1199999	696
1735594020	9.34	0	0.00	9.16	9.34	9.1199999	294
1735334820	9.34	0.28	3.09	9.2799999	9.34	9.08	429
1734989220	9.06	0.02	0.22	8.94	9.2799999	8.94	293
1734730020	9.0399999	-0.18	-1.95	9.2799999	9.2799999	9.0399999	204
1734643620	9.22	0.1	1.10	9.1199999	9.22	8.4	1864
1734557220	9.1199999	-0.12	-1.30	9.24	9.24	9.1199999	1900
1734470820	9.24	-0.12	-1.28	9.44	9.44	9.24	374
1734384420	9.36	0.26	2.86	8.86	9.36	8.8	10321
1734125220	9.1	0.4	4.60	8.58	9.1	8.58	2808
1734038820	8.6999999	0.1	1.16	8.6199999	9	8.56	3980
1733952420	8.6	-0.08	-0.92	8.52	8.6	8.52	3683
1733866020	8.68	0.28	3.33	8.3	8.68	8.3	4347
1733779620	8.4	0.06	0.72	8.1199999	8.42	8.1199999	12660
1733520420	8.34	0	0.00	8.34	8.34	8.18	1615
1733434020	8.34	-0.04	-0.48	8.1	8.34	8.1	6806
1733347620	8.38	0.1	1.21	8.26	8.5	8.26	5483
1733261220	8.2799999	-0.18	-2.13	8.88	8.88	8.2799999	8587
1733174820	8.46	0	0.00	8.66	8.66	8.46	1414
1732915620	8.46	-0.34	-3.86	8.7799999	8.7799999	8.46	856
1732829220	8.8	0.2	2.33	8.56	8.8	8.56	1120
1732742820	8.6	0.14	1.65	8.76	8.7799999	8.6	2150
1732656420	8.46	-0.32	-3.64	8.8	8.84	8.46	4353
1732570020	8.7799999	0.38	4.52	8.22	9.08	8.22	633
1732310820	8.4	0.08	0.96	8.44	8.64	8.38	5336
1732224420	8.32	-0.2	-2.35	8.52	8.52	8.32	1863
1732138020	8.52	0	0.00	8.68	8.68	8.5	3748
1732051620	8.52	-0.1	-1.16	8.52	8.66	8.52	996
1731965220	8.6199999	0.06	0.70	8.7799999	8.7799999	8.5	4698
1731705960	8.56	-0.14	-1.61	8.86	8.86	8.5399999	3602
1731619560	8.6999999	-0.4	-4.40	8.92	8.92	8.6199999	9435
1731533160	9.1	0	0.00	8.9	9.1	8.9	861
1731446820	9.1	0.1	1.11	9.02	9.1	8.9	2229
1731360420	9	-0.02	-0.22	9.1	9.1	9	2107
1731101220	9.02	0.02	0.22	9.1	9.1	8.92	1550
1731014760	9	0.04	0.45	8.96	9	8.76	4940
1730928360	8.96	0.42	4.92	8.68	9.0399999	8.68	9785
1730841960	8.5399999	-0.1	-1.16	8.58	8.74	8.52	2482
1730755560	8.64	-0.22	-2.48	8.94	8.94	8.64	3059
1730496360	8.86	0	0.00	9.08	9.08	8.86	858
1730409960	8.86	-0.06	-0.67	8.9	8.94	8.86	2146
1730323560	8.92	0.08	0.90	8.84	9.06	8.74	2484
1730237160	8.84	0.08	0.91	8.74	8.88	8.74	2885
1730150760	8.76	0.16	1.86	8.64	8.82	8.64	3385
1729888020	8.6	-0.2	-2.27	8.6999999	8.9	8.6	4095
1729801560	8.8	0.34	4.02	8.5	8.82	8.5	6031
1729715160	8.46	-0.44	-4.94	9.1	9.1	8.46	9056

Societe Generale Effekten

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions