MAX Automation SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 6.000 | 6.180 | 5.840 | 6.020 | 6.020 | 17,650 |
| 2024-06-07 | 6.120 | 6.120 | 5.980 | 6.080 | 6.080 | 5,412 |
| 2024-06-06 | 6.120 | 6.120 | 6.000 | 6.100 | 6.100 | 10,086 |
| 2024-06-05 | 6.020 | 6.120 | 5.920 | 6.120 | 6.120 | 4,553 |
| 2024-06-04 | 5.760 | 5.900 | 5.740 | 5.900 | 5.900 | 3,235 |
| 2024-06-03 | 6.080 | 6.080 | 5.860 | 5.900 | 5.900 | 12,517 |
| 2024-05-31 | 6.020 | 6.120 | 5.980 | 6.000 | 6.000 | 11,813 |
| 2024-05-30 | 6.000 | 6.120 | 6.000 | 6.120 | 6.120 | 4,944 |
| 2024-05-29 | 6.060 | 6.140 | 6.060 | 6.100 | 6.100 | 1,887 |
| 2024-05-28 | 6.160 | 6.160 | 6.020 | 6.060 | 6.060 | 8,946 |
| 2024-05-27 | 6.120 | 6.160 | 6.000 | 6.100 | 6.100 | 4,668 |
| 2024-05-24 | 6.020 | 6.140 | 5.980 | 6.120 | 6.120 | 16,122 |
| 2024-05-23 | 6.080 | 6.180 | 6.000 | 6.120 | 6.120 | 28,482 |
| 2024-05-22 | 6.160 | 6.200 | 6.140 | 6.200 | 6.200 | 3,330 |
| 2024-05-21 | 6.120 | 6.200 | 6.000 | 6.140 | 6.140 | 19,254 |
| 2024-05-20 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 1,260 |
| 2024-05-17 | 6.180 | 6.240 | 6.080 | 6.240 | 6.240 | 11,022 |
| 2024-05-16 | 6.280 | 6.280 | 6.100 | 6.240 | 6.240 | 2,283 |
| 2024-05-15 | 6.200 | 6.260 | 6.100 | 6.180 | 6.180 | 11,166 |
| 2024-05-14 | 6.200 | 6.200 | 6.100 | 6.200 | 6.200 | 5,924 |
| 2024-05-13 | 6.200 | 6.260 | 6.120 | 6.200 | 6.200 | 7,213 |
| 2024-05-10 | 6.200 | 6.280 | 6.120 | 6.280 | 6.280 | 6,254 |
| 2024-05-09 | 6.200 | 6.200 | 6.180 | 6.200 | 6.200 | 11,084 |
| 2024-05-08 | 6.100 | 6.200 | 6.080 | 6.200 | 6.200 | 14,298 |
| 2024-05-07 | 6.200 | 6.300 | 6.140 | 6.200 | 6.200 | 13,628 |
| 2024-05-06 | 6.200 | 6.200 | 6.080 | 6.200 | 6.200 | 27,538 |
| 2024-05-03 | 6.020 | 6.280 | 5.980 | 6.200 | 6.200 | 19,992 |
| 2024-05-02 | 6.260 | 6.320 | 6.120 | 6.160 | 6.160 | 10,311 |
| 2024-04-30 | 6.060 | 6.180 | 5.820 | 6.160 | 6.160 | 23,308 |
| 2024-04-29 | 6.180 | 6.280 | 6.080 | 6.180 | 6.180 | 10,050 |
| 2024-04-26 | 5.840 | 6.260 | 5.840 | 6.180 | 6.180 | 28,519 |
| 2024-04-25 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 900 |
| 2024-04-24 | 5.820 | 5.900 | 5.820 | 5.900 | 5.900 | 3,415 |
| 2024-04-23 | 5.800 | 5.900 | 5.680 | 5.840 | 5.840 | 44,519 |
| 2024-04-22 | 5.760 | 5.940 | 5.760 | 5.940 | 5.940 | 1,531 |
| 2024-04-19 | 5.880 | 5.920 | 5.800 | 5.900 | 5.900 | 3,441 |
| 2024-04-18 | 5.820 | 5.880 | 5.820 | 5.880 | 5.880 | 2,080 |
| 2024-04-17 | 5.800 | 5.920 | 5.800 | 5.840 | 5.840 | 7,827 |
| 2024-04-16 | 5.800 | 5.860 | 5.780 | 5.860 | 5.860 | 4,150 |
| 2024-04-15 | 5.940 | 5.940 | 5.740 | 5.880 | 5.880 | 5,889 |
| 2024-04-12 | 5.880 | 5.940 | 5.700 | 5.940 | 5.940 | 168 |
| 2024-04-11 | 5.940 | 5.940 | 5.620 | 5.780 | 5.780 | 10,631 |
| 2024-04-10 | 5.800 | 5.900 | 5.720 | 5.900 | 5.900 | 9,383 |
| 2024-04-09 | 5.980 | 6.000 | 5.700 | 5.740 | 5.740 | 11,303 |
| 2024-04-08 | 5.860 | 6.000 | 5.740 | 5.880 | 5.880 | 2,725 |
| 2024-04-05 | 5.680 | 5.860 | 5.600 | 5.860 | 5.860 | 7,980 |
| 2024-04-04 | 5.680 | 5.880 | 5.520 | 5.800 | 5.800 | 16,553 |
| 2024-04-03 | 5.680 | 5.820 | 5.640 | 5.760 | 5.760 | 5,424 |
| 2024-04-02 | 5.540 | 5.780 | 5.540 | 5.660 | 5.660 | 7,608 |
| 2024-03-28 | 5.660 | 5.660 | 5.360 | 5.580 | 5.580 | 9,875 |
| 2024-03-27 | 5.680 | 5.680 | 5.600 | 5.660 | 5.660 | 2,266 |
| 2024-03-26 | 5.740 | 5.820 | 5.640 | 5.720 | 5.720 | 3,840 |
| 2024-03-25 | 5.700 | 5.880 | 5.680 | 5.740 | 5.740 | 6,560 |
| 2024-03-22 | 5.780 | 5.900 | 5.640 | 5.820 | 5.820 | 13,453 |
| 2024-03-21 | 5.840 | 5.900 | 5.820 | 5.900 | 5.900 | 1,412 |
| 2024-03-20 | 5.780 | 5.880 | 5.780 | 5.880 | 5.880 | 1,996 |
| 2024-03-19 | 5.940 | 5.940 | 5.880 | 5.880 | 5.880 | 1,730 |
| 2024-03-18 | 5.860 | 5.980 | 5.800 | 5.980 | 5.980 | 2,042 |
| 2024-03-15 | 5.820 | 5.860 | 5.740 | 5.860 | 5.860 | 2,158 |
| 2024-03-14 | 5.760 | 5.860 | 5.760 | 5.860 | 5.860 | 2,773 |
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.