MAX Automation SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-10 | 4.960 | 5.000 | 4.820 | 4.970 | 4.970 | 10,936 |
| 2023-01-09 | 4.890 | 4.960 | 4.890 | 4.960 | 4.960 | 3,727 |
| 2023-01-06 | 4.860 | 4.870 | 4.800 | 4.860 | 4.860 | 3,475 |
| 2023-01-05 | 4.820 | 5.000 | 4.680 | 4.800 | 4.800 | 17,720 |
| 2023-01-04 | 4.890 | 5.000 | 4.890 | 4.990 | 4.990 | 1,357 |
| 2023-01-03 | 4.890 | 4.960 | 4.890 | 4.940 | 4.940 | 2,150 |
| 2023-01-02 | 4.670 | 4.880 | 4.670 | 4.880 | 4.880 | 2,418 |
| 2022-12-30 | 4.690 | 4.940 | 4.690 | 4.830 | 4.830 | 7,552 |
| 2022-12-29 | 4.700 | 4.700 | 4.690 | 4.690 | 4.690 | 607 |
| 2022-12-28 | 4.690 | 4.700 | 4.500 | 4.590 | 4.590 | 22,037 |
| 2022-12-27 | 4.730 | 4.800 | 4.600 | 4.700 | 4.700 | 8,625 |
| 2022-12-23 | 4.690 | 4.760 | 4.630 | 4.730 | 4.730 | 6,718 |
| 2022-12-22 | 4.710 | 4.790 | 4.620 | 4.700 | 4.700 | 11,449 |
| 2022-12-21 | 4.710 | 4.960 | 4.650 | 4.800 | 4.800 | 12,520 |
| 2022-12-20 | 4.770 | 4.800 | 4.570 | 4.690 | 4.690 | 59,698 |
| 2022-12-19 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 4,810 |
| 2022-12-16 | 4.820 | 4.900 | 4.730 | 4.900 | 4.900 | 1,070 |
| 2022-12-15 | 4.930 | 4.930 | 4.670 | 4.890 | 4.890 | 26,363 |
| 2022-12-14 | 4.940 | 4.950 | 4.940 | 4.950 | 4.950 | 233 |
| 2022-12-13 | 4.900 | 4.900 | 4.800 | 4.870 | 4.870 | 8,600 |
| 2022-12-12 | 5.000 | 5.000 | 4.810 | 4.950 | 4.950 | 646 |
| 2022-12-09 | 4.900 | 4.930 | 4.900 | 4.930 | 4.930 | 1,530 |
| 2022-12-08 | 4.800 | 4.950 | 4.800 | 4.950 | 4.950 | 2,984 |
| 2022-12-07 | 4.890 | 5.000 | 4.810 | 4.980 | 4.980 | 10,357 |
| 2022-12-06 | 4.880 | 4.890 | 4.780 | 4.890 | 4.890 | 978 |
| 2022-12-05 | 4.890 | 4.890 | 4.790 | 4.890 | 4.890 | 5,076 |
| 2022-12-02 | 4.850 | 4.890 | 4.790 | 4.880 | 4.880 | 2,849 |
| 2022-12-01 | 4.900 | 4.900 | 4.780 | 4.850 | 4.850 | 4,686 |
| 2022-11-30 | 4.800 | 4.850 | 4.800 | 4.850 | 4.850 | 2,000 |
| 2022-11-29 | 4.850 | 4.850 | 4.800 | 4.850 | 4.850 | 823 |
| 2022-11-28 | 4.820 | 4.850 | 4.700 | 4.850 | 4.850 | 11,364 |
| 2022-11-25 | 4.860 | 4.860 | 4.850 | 4.850 | 4.850 | 4,779 |
| 2022-11-24 | 4.900 | 4.900 | 4.810 | 4.830 | 4.830 | 2,588 |
| 2022-11-23 | 4.820 | 4.850 | 4.820 | 4.830 | 4.830 | 4,342 |
| 2022-11-22 | 4.790 | 4.850 | 4.790 | 4.850 | 4.850 | 8,961 |
| 2022-11-21 | 4.760 | 4.830 | 4.760 | 4.820 | 4.820 | 2,829 |
| 2022-11-18 | 4.760 | 4.850 | 4.750 | 4.800 | 4.800 | 13,092 |
| 2022-11-17 | 4.720 | 4.770 | 4.600 | 4.730 | 4.730 | 6,467 |
| 2022-11-16 | 4.600 | 4.730 | 4.600 | 4.720 | 4.720 | 1,571 |
| 2022-11-15 | 4.610 | 4.740 | 4.600 | 4.680 | 4.680 | 7,626 |
| 2022-11-14 | 4.570 | 4.760 | 4.570 | 4.700 | 4.700 | 3,411 |
| 2022-11-11 | 4.840 | 4.840 | 4.570 | 4.690 | 4.690 | 22,193 |
| 2022-11-10 | 4.790 | 4.840 | 4.790 | 4.840 | 4.840 | 10,619 |
| 2022-11-09 | 4.800 | 4.810 | 4.790 | 4.790 | 4.790 | 4,076 |
| 2022-11-08 | 4.750 | 4.840 | 4.700 | 4.760 | 4.760 | 3,989 |
| 2022-11-07 | 4.720 | 4.780 | 4.720 | 4.740 | 4.740 | 1,703 |
| 2022-11-04 | 4.520 | 4.780 | 4.520 | 4.770 | 4.770 | 7,068 |
| 2022-11-03 | 4.730 | 4.730 | 4.510 | 4.620 | 4.620 | 6,245 |
| 2022-11-02 | 4.740 | 4.740 | 4.530 | 4.600 | 4.600 | 7,182 |
| 2022-11-01 | 4.740 | 4.740 | 4.470 | 4.680 | 4.680 | 6,759 |
| 2022-10-31 | 4.740 | 4.740 | 4.500 | 4.650 | 4.650 | 12,230 |
| 2022-10-28 | 4.710 | 4.750 | 4.380 | 4.750 | 4.750 | 28,070 |
| 2022-10-27 | 4.710 | 4.730 | 4.580 | 4.710 | 4.710 | 13,851 |
| 2022-10-26 | 4.610 | 4.730 | 4.510 | 4.610 | 4.610 | 11,701 |
| 2022-10-25 | 4.680 | 4.800 | 4.660 | 4.780 | 4.780 | 7,297 |
| 2022-10-24 | 4.550 | 4.870 | 4.550 | 4.800 | 4.800 | 21,278 |
| 2022-10-21 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 1,000 |
| 2022-10-20 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 600 |
| 2022-10-19 | 4.500 | 4.550 | 4.500 | 4.550 | 4.550 | 1,717 |
| 2022-10-18 | 4.390 | 4.550 | 4.390 | 4.550 | 4.550 | 2,074 |
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.