MAX Automation SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-04 | 5.660 | 5.820 | 5.660 | 5.820 | 5.820 | 3,650 |
| 2023-04-03 | 5.660 | 5.660 | 5.520 | 5.660 | 5.660 | 2,175 |
| 2023-03-31 | 5.600 | 5.680 | 5.380 | 5.660 | 5.660 | 10,882 |
| 2023-03-30 | 5.420 | 5.640 | 5.400 | 5.640 | 5.640 | 27,331 |
| 2023-03-29 | 5.320 | 5.420 | 5.300 | 5.420 | 5.420 | 2,530 |
| 2023-03-28 | 5.400 | 5.420 | 5.400 | 5.420 | 5.420 | 3,766 |
| 2023-03-27 | 5.360 | 5.400 | 5.360 | 5.400 | 5.400 | 1,629 |
| 2023-03-24 | 5.360 | 5.400 | 5.320 | 5.360 | 5.360 | 3,729 |
| 2023-03-23 | 5.300 | 5.380 | 5.300 | 5.380 | 5.380 | 1,237 |
| 2023-03-22 | 5.220 | 5.380 | 5.220 | 5.380 | 5.380 | 4,235 |
| 2023-03-21 | 5.400 | 5.400 | 5.300 | 5.400 | 5.400 | 1,672 |
| 2023-03-20 | 5.240 | 5.380 | 5.240 | 5.340 | 5.340 | 5,010 |
| 2023-03-17 | 5.400 | 5.400 | 5.240 | 5.380 | 5.380 | 1,493 |
| 2023-03-16 | 5.360 | 5.400 | 5.280 | 5.400 | 5.400 | 8,675 |
| 2023-03-15 | 5.360 | 5.360 | 5.180 | 5.320 | 5.320 | 2,735 |
| 2023-03-14 | 5.240 | 5.480 | 5.220 | 5.320 | 5.320 | 10,329 |
| 2023-03-13 | 5.340 | 5.340 | 4.860 | 5.220 | 5.220 | 27,451 |
| 2023-03-10 | 5.180 | 5.340 | 5.160 | 5.280 | 5.280 | 7,533 |
| 2023-03-09 | 5.300 | 5.380 | 5.180 | 5.300 | 5.300 | 2,433 |
| 2023-03-08 | 5.360 | 5.380 | 5.120 | 5.240 | 5.240 | 7,724 |
| 2023-03-07 | 5.340 | 5.340 | 5.180 | 5.240 | 5.240 | 5,019 |
| 2023-03-06 | 5.340 | 5.380 | 5.100 | 5.260 | 5.260 | 11,818 |
| 2023-03-03 | 5.300 | 5.380 | 5.160 | 5.320 | 5.320 | 6,351 |
| 2023-03-02 | 5.300 | 5.300 | 5.180 | 5.280 | 5.280 | 7,040 |
| 2023-03-01 | 5.060 | 5.280 | 5.020 | 5.260 | 5.260 | 15,028 |
| 2023-02-28 | 4.920 | 5.200 | 4.920 | 5.200 | 5.200 | 6,549 |
| 2023-02-27 | 4.950 | 5.120 | 4.860 | 5.120 | 5.120 | 17,045 |
| 2023-02-24 | 5.020 | 5.020 | 4.860 | 4.990 | 4.990 | 1,615 |
| 2023-02-23 | 5.000 | 5.000 | 4.870 | 4.970 | 4.970 | 2,570 |
| 2023-02-22 | 4.990 | 5.020 | 4.980 | 4.980 | 4.980 | 1,630 |
| 2023-02-21 | 4.880 | 5.020 | 4.830 | 5.000 | 5.000 | 7,814 |
| 2023-02-20 | 4.980 | 5.020 | 4.980 | 5.020 | 5.020 | 3,170 |
| 2023-02-17 | 4.980 | 4.990 | 4.980 | 4.990 | 4.990 | 1,150 |
| 2023-02-16 | 4.860 | 4.990 | 4.860 | 4.970 | 4.970 | 3,612 |
| 2023-02-15 | 4.990 | 4.990 | 4.850 | 4.970 | 4.970 | 6,670 |
| 2023-02-14 | 4.870 | 4.990 | 4.820 | 4.940 | 4.940 | 7,052 |
| 2023-02-13 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 752 |
| 2023-02-10 | 5.000 | 5.000 | 4.820 | 4.980 | 4.980 | 1,350 |
| 2023-02-09 | 4.890 | 5.000 | 4.890 | 4.940 | 4.940 | 1,556 |
| 2023-02-08 | 4.850 | 5.000 | 4.850 | 5.000 | 5.000 | 1,353 |
| 2023-02-07 | 5.000 | 5.020 | 4.850 | 5.000 | 5.000 | 4,765 |
| 2023-02-06 | 5.000 | 5.000 | 4.800 | 4.960 | 4.960 | 10,654 |
| 2023-02-03 | 4.850 | 5.000 | 4.840 | 4.950 | 4.950 | 4,769 |
| 2023-02-02 | 4.860 | 5.000 | 4.850 | 5.000 | 5.000 | 14,587 |
| 2023-02-01 | 4.980 | 4.980 | 4.810 | 4.950 | 4.950 | 914 |
| 2023-01-31 | 4.970 | 4.970 | 4.860 | 4.950 | 4.950 | 3,150 |
| 2023-01-30 | 4.970 | 4.980 | 4.970 | 4.980 | 4.980 | 657 |
| 2023-01-27 | 4.980 | 4.980 | 4.850 | 4.980 | 4.980 | 1,900 |
| 2023-01-26 | 4.990 | 4.990 | 4.840 | 4.940 | 4.940 | 3,706 |
| 2023-01-25 | 4.900 | 4.960 | 4.790 | 4.890 | 4.890 | 15,909 |
| 2023-01-24 | 4.920 | 4.960 | 4.920 | 4.930 | 4.930 | 3,600 |
| 2023-01-23 | 4.990 | 4.990 | 4.900 | 4.940 | 4.940 | 4,352 |
| 2023-01-20 | 5.000 | 5.000 | 4.810 | 5.000 | 5.000 | 1,721 |
| 2023-01-19 | 4.970 | 5.000 | 4.750 | 4.900 | 4.900 | 12,661 |
| 2023-01-18 | 4.920 | 4.990 | 4.870 | 4.930 | 4.930 | 1,939 |
| 2023-01-17 | 4.970 | 4.970 | 4.870 | 4.950 | 4.950 | 2,860 |
| 2023-01-16 | 5.000 | 5.000 | 4.800 | 4.880 | 4.880 | 8,339 |
| 2023-01-13 | 4.940 | 4.950 | 4.810 | 4.920 | 4.920 | 3,109 |
| 2023-01-12 | 4.850 | 4.950 | 4.750 | 4.860 | 4.860 | 10,333 |
| 2023-01-11 | 5.020 | 5.020 | 4.900 | 4.950 | 4.950 | 5,301 |
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.