MAX Automation SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-22 | 5.680 | 5.780 | 5.680 | 5.780 | 5.780 | 9,690 |
| 2023-09-21 | 5.700 | 5.740 | 5.700 | 5.740 | 5.740 | 2,379 |
| 2023-09-20 | 5.700 | 5.740 | 5.700 | 5.740 | 5.740 | 2,879 |
| 2023-09-19 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 3,370 |
| 2023-09-18 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 1,897 |
| 2023-09-15 | 5.760 | 5.780 | 5.660 | 5.760 | 5.760 | 11,790 |
| 2023-09-14 | 5.680 | 5.780 | 5.660 | 5.780 | 5.780 | 5,912 |
| 2023-09-13 | 5.740 | 5.760 | 5.700 | 5.740 | 5.740 | 6,621 |
| 2023-09-12 | 5.780 | 5.780 | 5.720 | 5.740 | 5.740 | 5,946 |
| 2023-09-11 | 5.780 | 5.840 | 5.660 | 5.720 | 5.720 | 19,486 |
| 2023-09-08 | 5.720 | 5.760 | 5.640 | 5.760 | 5.760 | 11,588 |
| 2023-09-07 | 5.700 | 5.760 | 5.580 | 5.720 | 5.720 | 9,770 |
| 2023-09-06 | 5.560 | 5.780 | 5.560 | 5.740 | 5.740 | 12,374 |
| 2023-09-05 | 5.560 | 5.700 | 5.540 | 5.680 | 5.680 | 21,354 |
| 2023-09-04 | 5.680 | 5.720 | 5.680 | 5.680 | 5.680 | 1,887 |
| 2023-09-01 | 5.680 | 5.700 | 5.560 | 5.680 | 5.680 | 15,113 |
| 2023-08-31 | 5.580 | 5.680 | 5.500 | 5.660 | 5.660 | 14,487 |
| 2023-08-30 | 5.680 | 5.700 | 5.580 | 5.700 | 5.700 | 29,597 |
| 2023-08-29 | 5.620 | 5.700 | 5.440 | 5.660 | 5.660 | 9,926 |
| 2023-08-28 | 5.760 | 5.760 | 5.620 | 5.700 | 5.700 | 4,101 |
| 2023-08-25 | 5.640 | 5.760 | 5.560 | 5.720 | 5.720 | 32,473 |
| 2023-08-24 | 5.580 | 5.700 | 5.580 | 5.680 | 5.680 | 5,153 |
| 2023-08-23 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 1,306 |
| 2023-08-22 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 2,316 |
| 2023-08-21 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 1,355 |
| 2023-08-18 | 5.620 | 5.720 | 5.600 | 5.720 | 5.720 | 4,511 |
| 2023-08-17 | 5.720 | 5.720 | 5.700 | 5.700 | 5.700 | 924 |
| 2023-08-16 | 5.700 | 5.720 | 5.700 | 5.720 | 5.720 | 1,752 |
| 2023-08-15 | 5.720 | 5.720 | 5.600 | 5.720 | 5.720 | 1,803 |
| 2023-08-14 | 5.640 | 5.720 | 5.640 | 5.720 | 5.720 | 1,031 |
| 2023-08-11 | 5.620 | 5.720 | 5.620 | 5.720 | 5.720 | 1,010 |
| 2023-08-10 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 12,647 |
| 2023-08-09 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 736 |
| 2023-08-08 | 5.760 | 5.780 | 5.720 | 5.720 | 5.720 | 3,581 |
| 2023-08-07 | 5.760 | 5.760 | 5.700 | 5.740 | 5.740 | 1,519 |
| 2023-08-04 | 5.700 | 5.760 | 5.700 | 5.760 | 5.760 | 610 |
| 2023-08-03 | 5.700 | 5.780 | 5.620 | 5.780 | 5.780 | 7,862 |
| 2023-08-02 | 5.600 | 5.760 | 5.600 | 5.720 | 5.720 | 6,463 |
| 2023-08-01 | 5.780 | 5.780 | 5.620 | 5.700 | 5.700 | 2,179 |
| 2023-07-31 | 5.620 | 5.780 | 5.560 | 5.760 | 5.760 | 6,070 |
| 2023-07-28 | 5.540 | 5.780 | 5.540 | 5.780 | 5.780 | 3,600 |
| 2023-07-27 | 5.640 | 5.660 | 5.640 | 5.660 | 5.660 | 8,660 |
| 2023-07-26 | 5.500 | 5.580 | 5.460 | 5.560 | 5.560 | 31,262 |
| 2023-07-25 | 5.500 | 5.600 | 5.380 | 5.580 | 5.580 | 6,699 |
| 2023-07-24 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 8,993 |
| 2023-07-21 | 5.500 | 5.700 | 5.420 | 5.580 | 5.580 | 59,864 |
| 2023-07-20 | 5.520 | 5.620 | 5.500 | 5.620 | 5.620 | 21,606 |
| 2023-07-19 | 5.660 | 5.660 | 5.440 | 5.640 | 5.640 | 5,558 |
| 2023-07-18 | 5.400 | 5.660 | 5.380 | 5.660 | 5.660 | 2,792 |
| 2023-07-17 | 5.500 | 5.500 | 5.360 | 5.460 | 5.460 | 1,079 |
| 2023-07-14 | 5.380 | 5.480 | 5.380 | 5.460 | 5.460 | 3,366 |
| 2023-07-13 | 5.500 | 5.500 | 5.280 | 5.460 | 5.460 | 14,308 |
| 2023-07-12 | 5.480 | 5.600 | 5.200 | 5.600 | 5.600 | 19,173 |
| 2023-07-11 | 5.660 | 5.660 | 5.500 | 5.580 | 5.580 | 4,933 |
| 2023-07-10 | 5.640 | 5.660 | 5.640 | 5.660 | 5.660 | 2,104 |
| 2023-07-07 | 5.540 | 5.640 | 5.540 | 5.600 | 5.600 | 912 |
| 2023-07-06 | 5.560 | 5.660 | 5.500 | 5.640 | 5.640 | 10,833 |
| 2023-07-05 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 3,801 |
| 2023-07-04 | 5.700 | 5.700 | 5.540 | 5.640 | 5.640 | 7,280 |
| 2023-07-03 | 5.700 | 5.700 | 5.620 | 5.660 | 5.660 | 3,148 |
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.