MAX Automation SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 5.900 | 5.900 | 5.800 | 5.880 | 5.880 | 7,991 |
| 2024-03-12 | 5.780 | 5.900 | 5.700 | 5.880 | 5.880 | 7,508 |
| 2024-03-11 | 5.900 | 5.960 | 5.900 | 5.900 | 5.900 | 910 |
| 2024-03-08 | 5.900 | 5.960 | 5.900 | 5.960 | 5.960 | 1,108 |
| 2024-03-07 | 5.980 | 5.980 | 5.900 | 5.940 | 5.940 | 2,232 |
| 2024-03-06 | 5.920 | 6.000 | 5.920 | 5.980 | 5.980 | 2,484 |
| 2024-03-05 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 260 |
| 2024-03-04 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 1,233 |
| 2024-03-01 | 6.000 | 6.000 | 5.880 | 6.000 | 6.000 | 1,273 |
| 2024-02-29 | 5.960 | 5.980 | 5.940 | 5.940 | 5.940 | 2,385 |
| 2024-02-28 | 5.880 | 5.980 | 5.880 | 5.980 | 5.980 | 2,303 |
| 2024-02-27 | 6.060 | 6.080 | 5.800 | 5.980 | 5.980 | 14,796 |
| 2024-02-26 | 6.140 | 6.220 | 6.000 | 6.100 | 6.100 | 24,936 |
| 2024-02-23 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 143 |
| 2024-02-22 | 6.200 | 6.260 | 6.200 | 6.220 | 6.220 | 3,869 |
| 2024-02-21 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 1,312 |
| 2024-02-20 | 6.180 | 6.200 | 6.180 | 6.200 | 6.200 | 715 |
| 2024-02-19 | 6.200 | 6.240 | 6.080 | 6.180 | 6.180 | 4,187 |
| 2024-02-16 | 6.100 | 6.180 | 6.000 | 6.080 | 6.080 | 11,812 |
| 2024-02-15 | 6.200 | 6.200 | 6.080 | 6.180 | 6.180 | 1,668 |
| 2024-02-14 | 6.200 | 6.200 | 6.080 | 6.180 | 6.180 | 7,435 |
| 2024-02-13 | 6.060 | 6.200 | 6.040 | 6.180 | 6.180 | 4,687 |
| 2024-02-12 | 6.200 | 6.260 | 6.040 | 6.080 | 6.080 | 16,331 |
| 2024-02-09 | 6.220 | 6.260 | 6.180 | 6.260 | 6.260 | 6,913 |
| 2024-02-08 | 6.240 | 6.280 | 6.200 | 6.280 | 6.280 | 2,265 |
| 2024-02-07 | 6.280 | 6.280 | 6.260 | 6.280 | 6.280 | 1,743 |
| 2024-02-06 | 6.180 | 6.280 | 6.180 | 6.260 | 6.260 | 7,917 |
| 2024-02-05 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 781 |
| 2024-02-02 | 6.340 | 6.340 | 6.240 | 6.280 | 6.280 | 5,313 |
| 2024-02-01 | 6.380 | 6.380 | 6.200 | 6.340 | 6.340 | 5,856 |
| 2024-01-31 | 6.200 | 6.400 | 6.100 | 6.340 | 6.340 | 7,470 |
| 2024-01-30 | 6.180 | 6.240 | 6.100 | 6.240 | 6.240 | 3,447 |
| 2024-01-29 | 6.100 | 6.180 | 6.040 | 6.140 | 6.140 | 8,844 |
| 2024-01-26 | 6.040 | 6.300 | 6.020 | 6.240 | 6.240 | 6,120 |
| 2024-01-25 | 6.000 | 6.080 | 6.000 | 6.080 | 6.080 | 2,319 |
| 2024-01-24 | 6.000 | 6.100 | 5.960 | 6.100 | 6.100 | 5,900 |
| 2024-01-23 | 6.080 | 6.080 | 6.060 | 6.060 | 6.060 | 161 |
| 2024-01-22 | 5.800 | 6.100 | 5.800 | 6.020 | 6.020 | 9,217 |
| 2024-01-19 | 5.880 | 6.000 | 5.880 | 6.000 | 6.000 | 5,955 |
| 2024-01-18 | 5.840 | 6.000 | 5.740 | 5.900 | 5.900 | 16,064 |
| 2024-01-17 | 5.740 | 5.860 | 5.740 | 5.840 | 5.840 | 4,883 |
| 2024-01-16 | 5.820 | 5.860 | 5.820 | 5.840 | 5.840 | 4,480 |
| 2024-01-15 | 5.900 | 5.900 | 5.840 | 5.880 | 5.880 | 3,011 |
| 2024-01-12 | 5.880 | 5.880 | 5.820 | 5.840 | 5.840 | 4,990 |
| 2024-01-11 | 5.760 | 5.880 | 5.760 | 5.860 | 5.860 | 4,148 |
| 2024-01-10 | 5.760 | 5.860 | 5.760 | 5.840 | 5.840 | 4,887 |
| 2024-01-09 | 5.900 | 5.900 | 5.740 | 5.840 | 5.840 | 1,481 |
| 2024-01-08 | 5.780 | 5.840 | 5.780 | 5.820 | 5.820 | 2,017 |
| 2024-01-05 | 5.680 | 5.760 | 5.680 | 5.760 | 5.760 | 1,992 |
| 2024-01-04 | 5.820 | 5.840 | 5.680 | 5.740 | 5.740 | 4,820 |
| 2024-01-03 | 5.740 | 5.860 | 5.720 | 5.720 | 5.720 | 7,440 |
| 2024-01-02 | 5.900 | 5.900 | 5.720 | 5.840 | 5.840 | 4,002 |
| 2023-12-29 | 5.800 | 5.800 | 5.700 | 5.780 | 5.780 | 4,820 |
| 2023-12-28 | 5.860 | 5.860 | 5.700 | 5.820 | 5.820 | 4,175 |
| 2023-12-27 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 85 |
| 2023-12-22 | 5.720 | 5.780 | 5.660 | 5.700 | 5.700 | 13,723 |
| 2023-12-21 | 5.740 | 5.800 | 5.740 | 5.780 | 5.780 | 6,979 |
| 2023-12-20 | 5.640 | 5.800 | 5.640 | 5.780 | 5.780 | 2,099 |
| 2023-12-19 | 5.760 | 5.760 | 5.740 | 5.740 | 5.740 | 5,472 |
| 2023-12-18 | 5.700 | 5.780 | 5.660 | 5.720 | 5.720 | 4,769 |
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.