MAX Automation SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 5.640 | 5.740 | 5.640 | 5.740 | 5.740 | 13,287 |
| 2023-06-29 | 5.600 | 5.720 | 5.560 | 5.680 | 5.680 | 5,752 |
| 2023-06-28 | 5.580 | 5.700 | 5.580 | 5.680 | 5.680 | 13,970 |
| 2023-06-27 | 5.540 | 5.620 | 5.500 | 5.620 | 5.620 | 7,868 |
| 2023-06-26 | 5.500 | 5.600 | 5.460 | 5.600 | 5.600 | 12,774 |
| 2023-06-23 | 5.600 | 5.660 | 5.540 | 5.600 | 5.600 | 11,200 |
| 2023-06-22 | 5.600 | 5.680 | 5.600 | 5.600 | 5.600 | 5,635 |
| 2023-06-21 | 5.700 | 5.700 | 5.580 | 5.680 | 5.680 | 9,549 |
| 2023-06-20 | 5.580 | 5.700 | 5.520 | 5.700 | 5.700 | 16,632 |
| 2023-06-19 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 3,950 |
| 2023-06-16 | 5.720 | 5.740 | 5.720 | 5.740 | 5.740 | 7,200 |
| 2023-06-15 | 5.700 | 5.720 | 5.620 | 5.720 | 5.720 | 4,594 |
| 2023-06-14 | 5.620 | 5.700 | 5.520 | 5.700 | 5.700 | 11,186 |
| 2023-06-13 | 5.680 | 5.740 | 5.600 | 5.720 | 5.720 | 22,918 |
| 2023-06-12 | 5.600 | 5.780 | 5.500 | 5.780 | 5.780 | 12,339 |
| 2023-06-09 | 5.660 | 5.680 | 5.660 | 5.680 | 5.680 | 880 |
| 2023-06-08 | 5.600 | 5.660 | 5.600 | 5.660 | 5.660 | 1,300 |
| 2023-06-07 | 5.680 | 5.680 | 5.660 | 5.660 | 5.660 | 2,667 |
| 2023-06-06 | 5.600 | 5.680 | 5.600 | 5.680 | 5.680 | 29,350 |
| 2023-06-05 | 5.820 | 5.820 | 5.500 | 5.660 | 5.660 | 20,666 |
| 2023-06-02 | 5.700 | 5.820 | 5.680 | 5.820 | 5.820 | 5,375 |
| 2023-06-01 | 5.680 | 5.680 | 5.540 | 5.680 | 5.680 | 3,635 |
| 2023-05-31 | 5.580 | 5.580 | 5.400 | 5.480 | 5.480 | 3,724 |
| 2023-05-30 | 5.580 | 5.580 | 5.400 | 5.560 | 5.560 | 5,100 |
| 2023-05-29 | 5.420 | 5.580 | 5.400 | 5.500 | 5.500 | 14,547 |
| 2023-05-26 | 5.600 | 5.600 | 5.540 | 5.600 | 5.600 | 5,289 |
| 2023-05-25 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 2,050 |
| 2023-05-24 | 5.660 | 5.660 | 5.500 | 5.600 | 5.600 | 6,802 |
| 2023-05-23 | 5.600 | 5.680 | 5.600 | 5.660 | 5.660 | 520 |
| 2023-05-22 | 5.580 | 5.700 | 5.580 | 5.660 | 5.660 | 1,051 |
| 2023-05-19 | 5.680 | 5.800 | 5.520 | 5.640 | 5.640 | 14,253 |
| 2023-05-18 | 5.700 | 5.840 | 5.700 | 5.840 | 5.840 | 6,344 |
| 2023-05-17 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 600 |
| 2023-05-16 | 5.680 | 5.700 | 5.680 | 5.700 | 5.700 | 1,650 |
| 2023-05-15 | 5.700 | 5.800 | 5.600 | 5.700 | 5.700 | 14,611 |
| 2023-05-12 | 5.680 | 5.700 | 5.540 | 5.700 | 5.700 | 11,094 |
| 2023-05-11 | 5.680 | 5.700 | 5.520 | 5.700 | 5.700 | 16,742 |
| 2023-05-10 | 5.620 | 5.700 | 5.520 | 5.640 | 5.640 | 9,128 |
| 2023-05-09 | 5.560 | 5.700 | 5.560 | 5.680 | 5.680 | 791 |
| 2023-05-08 | 5.640 | 5.680 | 5.380 | 5.660 | 5.660 | 9,268 |
| 2023-05-05 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 2,094 |
| 2023-05-04 | 5.620 | 5.700 | 5.600 | 5.700 | 5.700 | 6,131 |
| 2023-05-03 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 2,094 |
| 2023-05-02 | 5.760 | 5.760 | 5.500 | 5.680 | 5.680 | 11,414 |
| 2023-04-28 | 5.820 | 5.840 | 5.600 | 5.740 | 5.740 | 9,026 |
| 2023-04-27 | 5.700 | 5.820 | 5.660 | 5.780 | 5.780 | 9,693 |
| 2023-04-26 | 5.720 | 5.840 | 5.640 | 5.780 | 5.780 | 8,423 |
| 2023-04-25 | 5.720 | 5.840 | 5.540 | 5.740 | 5.740 | 28,951 |
| 2023-04-24 | 5.700 | 5.840 | 5.700 | 5.800 | 5.800 | 2,991 |
| 2023-04-21 | 5.820 | 5.840 | 5.580 | 5.800 | 5.800 | 14,591 |
| 2023-04-20 | 5.780 | 5.840 | 5.700 | 5.780 | 5.780 | 9,190 |
| 2023-04-19 | 5.860 | 5.880 | 5.700 | 5.780 | 5.780 | 10,222 |
| 2023-04-18 | 5.700 | 5.860 | 5.700 | 5.860 | 5.860 | 4,828 |
| 2023-04-17 | 5.860 | 5.860 | 5.600 | 5.780 | 5.780 | 32,551 |
| 2023-04-14 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 624 |
| 2023-04-13 | 5.700 | 5.860 | 5.700 | 5.860 | 5.860 | 4,234 |
| 2023-04-12 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 1,484 |
| 2023-04-11 | 5.840 | 5.860 | 5.700 | 5.860 | 5.860 | 1,605 |
| 2023-04-06 | 5.720 | 5.860 | 5.620 | 5.800 | 5.800 | 8,475 |
| 2023-04-05 | 5.900 | 5.900 | 5.860 | 5.860 | 5.860 | 900 |
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.