MAX Automation SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 5.920 | 5.920 | 5.860 | 5.920 | 5.920 | 3,115 |
| 2024-08-30 | 5.800 | 5.920 | 5.800 | 5.920 | 5.920 | 2,655 |
| 2024-08-29 | 5.880 | 5.920 | 5.880 | 5.920 | 5.920 | 8,884 |
| 2024-08-28 | 5.900 | 5.960 | 5.900 | 5.900 | 5.900 | 7,650 |
| 2024-08-27 | 5.780 | 5.960 | 5.780 | 5.960 | 5.960 | 6,539 |
| 2024-08-26 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 3,950 |
| 2024-08-23 | 5.900 | 5.940 | 5.900 | 5.940 | 5.940 | 3,175 |
| 2024-08-22 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 2,418 |
| 2024-08-21 | 5.940 | 5.940 | 5.820 | 5.900 | 5.900 | 8,200 |
| 2024-08-20 | 5.940 | 5.940 | 5.860 | 5.860 | 5.860 | 6,345 |
| 2024-08-19 | 5.900 | 5.980 | 5.880 | 5.980 | 5.980 | 7,100 |
| 2024-08-16 | 5.960 | 5.980 | 5.960 | 5.980 | 5.980 | 910 |
| 2024-08-15 | 5.960 | 5.980 | 5.960 | 5.980 | 5.980 | 3,570 |
| 2024-08-14 | 5.880 | 6.000 | 5.880 | 5.980 | 5.980 | 2,190 |
| 2024-08-13 | 6.020 | 6.060 | 5.880 | 5.980 | 5.980 | 13,745 |
| 2024-08-12 | 5.960 | 6.000 | 5.960 | 5.960 | 5.960 | 2,971 |
| 2024-08-09 | 5.960 | 5.980 | 5.900 | 5.980 | 5.980 | 3,630 |
| 2024-08-08 | 6.000 | 6.000 | 5.800 | 5.940 | 5.940 | 12,880 |
| 2024-08-07 | 5.960 | 6.000 | 5.960 | 5.960 | 5.960 | 2,502 |
| 2024-08-06 | 5.980 | 5.980 | 5.820 | 5.900 | 5.900 | 12,595 |
| 2024-08-05 | 6.080 | 6.100 | 5.920 | 6.000 | 6.000 | 6,396 |
| 2024-08-02 | 6.020 | 6.080 | 5.940 | 6.040 | 6.040 | 10,898 |
| 2024-08-01 | 6.080 | 6.160 | 6.080 | 6.100 | 6.100 | 4,699 |
| 2024-07-31 | 6.100 | 6.100 | 6.080 | 6.080 | 6.080 | 3,136 |
| 2024-07-30 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 3,348 |
| 2024-07-29 | 6.080 | 6.080 | 6.020 | 6.080 | 6.080 | 2,714 |
| 2024-07-26 | 6.000 | 6.060 | 6.000 | 6.060 | 6.060 | 2,240 |
| 2024-07-25 | 6.000 | 6.080 | 5.980 | 6.060 | 6.060 | 7,944 |
| 2024-07-24 | 5.940 | 6.020 | 5.940 | 6.020 | 6.020 | 4,023 |
| 2024-07-23 | 6.000 | 6.020 | 6.000 | 6.020 | 6.020 | 2,846 |
| 2024-07-22 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 700 |
| 2024-07-19 | 6.000 | 6.020 | 5.940 | 6.020 | 6.020 | 3,835 |
| 2024-07-18 | 6.000 | 6.060 | 6.000 | 6.060 | 6.060 | 5,109 |
| 2024-07-17 | 5.920 | 6.020 | 5.860 | 6.020 | 6.020 | 5,549 |
| 2024-07-16 | 6.000 | 6.020 | 6.000 | 6.020 | 6.020 | 4,237 |
| 2024-07-15 | 6.060 | 6.060 | 6.000 | 6.020 | 6.020 | 3,074 |
| 2024-07-12 | 6.060 | 6.060 | 6.000 | 6.060 | 6.060 | 9,607 |
| 2024-07-11 | 6.000 | 6.060 | 6.000 | 6.040 | 6.040 | 3,761 |
| 2024-07-10 | 6.000 | 6.060 | 5.900 | 6.060 | 6.060 | 9,723 |
| 2024-07-09 | 5.900 | 6.000 | 5.900 | 6.000 | 6.000 | 3,030 |
| 2024-07-08 | 5.920 | 6.000 | 5.880 | 6.000 | 6.000 | 6,751 |
| 2024-07-05 | 5.980 | 6.000 | 5.780 | 6.000 | 6.000 | 8,974 |
| 2024-07-04 | 6.000 | 6.020 | 5.920 | 6.000 | 6.000 | 5,899 |
| 2024-07-03 | 6.000 | 6.020 | 5.900 | 6.020 | 6.020 | 3,526 |
| 2024-07-02 | 6.000 | 6.020 | 5.900 | 6.020 | 6.020 | 4,414 |
| 2024-07-01 | 6.040 | 6.040 | 5.920 | 6.020 | 6.020 | 5,084 |
| 2024-06-28 | 5.980 | 6.060 | 5.940 | 6.060 | 6.060 | 8,950 |
| 2024-06-27 | 6.000 | 6.040 | 5.720 | 6.000 | 6.000 | 19,137 |
| 2024-06-26 | 6.040 | 6.060 | 5.940 | 6.040 | 6.040 | 7,499 |
| 2024-06-25 | 6.080 | 6.080 | 5.920 | 6.060 | 6.060 | 11,617 |
| 2024-06-24 | 6.060 | 6.080 | 6.000 | 6.040 | 6.040 | 4,644 |
| 2024-06-21 | 6.000 | 6.080 | 5.980 | 6.080 | 6.080 | 5,192 |
| 2024-06-20 | 6.000 | 6.120 | 5.940 | 6.080 | 6.080 | 10,003 |
| 2024-06-19 | 5.780 | 5.940 | 5.680 | 5.940 | 5.940 | 17,100 |
| 2024-06-18 | 5.820 | 5.940 | 5.800 | 5.900 | 5.900 | 4,385 |
| 2024-06-17 | 6.000 | 6.000 | 5.840 | 5.900 | 5.900 | 11,111 |
| 2024-06-14 | 5.920 | 6.040 | 5.900 | 6.000 | 6.000 | 8,461 |
| 2024-06-13 | 5.940 | 6.040 | 5.900 | 6.020 | 6.020 | 3,960 |
| 2024-06-12 | 5.900 | 6.080 | 5.900 | 6.040 | 6.040 | 8,913 |
| 2024-06-11 | 6.060 | 6.080 | 5.980 | 6.080 | 6.080 | 5,909 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.