MAX Automation SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 4.390 | 4.550 | 4.390 | 4.550 | 4.550 | 2,074 |
| 2022-10-17 | 4.390 | 4.500 | 4.360 | 4.500 | 4.500 | 7,702 |
| 2022-10-14 | 4.500 | 4.560 | 4.500 | 4.500 | 4.500 | 8,463 |
| 2022-10-13 | 4.500 | 4.590 | 4.500 | 4.590 | 4.590 | 1,565 |
| 2022-10-12 | 4.500 | 4.580 | 4.500 | 4.570 | 4.570 | 1,558 |
| 2022-10-11 | 4.510 | 4.580 | 4.500 | 4.570 | 4.570 | 1,651 |
| 2022-10-10 | 4.550 | 4.590 | 4.550 | 4.580 | 4.580 | 352 |
| 2022-10-07 | 4.480 | 4.590 | 4.420 | 4.540 | 4.540 | 3,640 |
| 2022-10-06 | 4.500 | 4.600 | 4.380 | 4.590 | 4.590 | 4,712 |
| 2022-10-05 | 4.500 | 4.600 | 4.500 | 4.600 | 4.600 | 939 |
| 2022-10-04 | 4.550 | 4.600 | 4.550 | 4.600 | 4.600 | 1,587 |
| 2022-10-03 | 4.580 | 4.580 | 4.450 | 4.550 | 4.550 | 579 |
| 2022-09-30 | 4.520 | 4.580 | 4.520 | 4.580 | 4.580 | 2,400 |
| 2022-09-29 | 4.400 | 4.600 | 4.400 | 4.600 | 4.600 | 3,778 |
| 2022-09-28 | 4.590 | 4.590 | 4.450 | 4.590 | 4.590 | 2,102 |
| 2022-09-27 | 4.580 | 4.580 | 4.400 | 4.500 | 4.500 | 7,070 |
| 2022-09-26 | 4.590 | 4.590 | 4.400 | 4.530 | 4.530 | 4,183 |
| 2022-09-23 | 4.370 | 4.570 | 4.360 | 4.540 | 4.540 | 3,429 |
| 2022-09-22 | 4.400 | 4.450 | 4.390 | 4.450 | 4.450 | 4,113 |
| 2022-09-21 | 4.390 | 4.440 | 4.350 | 4.440 | 4.440 | 15,888 |
| 2022-09-20 | 4.500 | 4.580 | 4.410 | 4.490 | 4.490 | 11,659 |
| 2022-09-19 | 4.410 | 4.500 | 4.310 | 4.500 | 4.500 | 6,225 |
| 2022-09-16 | 4.420 | 4.500 | 4.420 | 4.500 | 4.500 | 1,352 |
| 2022-09-15 | 4.500 | 4.500 | 4.340 | 4.500 | 4.500 | 6,101 |
| 2022-09-14 | 4.370 | 4.500 | 4.300 | 4.500 | 4.500 | 4,636 |
| 2022-09-13 | 4.500 | 4.500 | 4.480 | 4.490 | 4.490 | 1,200 |
| 2022-09-12 | 4.400 | 4.480 | 4.400 | 4.400 | 4.400 | 6,451 |
| 2022-09-09 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 1,044 |
| 2022-09-08 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 1,100 |
| 2022-09-07 | 4.380 | 4.400 | 4.380 | 4.400 | 4.400 | 706 |
| 2022-09-06 | 4.380 | 4.400 | 4.380 | 4.400 | 4.400 | 1,901 |
| 2022-09-05 | 4.400 | 4.400 | 4.290 | 4.380 | 4.380 | 1,712 |
| 2022-09-02 | 4.370 | 4.400 | 4.370 | 4.400 | 4.400 | 1,850 |
| 2022-09-01 | 4.500 | 4.500 | 4.210 | 4.380 | 4.380 | 12,325 |
| 2022-08-31 | 4.490 | 4.500 | 4.310 | 4.490 | 4.490 | 2,879 |
| 2022-08-30 | 4.390 | 4.500 | 4.310 | 4.470 | 4.470 | 32,157 |
| 2022-08-29 | 4.290 | 4.400 | 4.160 | 4.400 | 4.400 | 19,388 |
| 2022-08-26 | 4.390 | 4.400 | 4.390 | 4.400 | 4.400 | 770 |
| 2022-08-25 | 4.400 | 4.400 | 4.200 | 4.340 | 4.340 | 5,975 |
| 2022-08-24 | 4.390 | 4.400 | 4.390 | 4.400 | 4.400 | 1,450 |
| 2022-08-23 | 4.390 | 4.390 | 4.200 | 4.350 | 4.350 | 5,680 |
| 2022-08-22 | 4.100 | 4.320 | 4.100 | 4.320 | 4.320 | 5,690 |
| 2022-08-19 | 4.110 | 4.300 | 4.110 | 4.300 | 4.300 | 6,752 |
| 2022-08-18 | 4.240 | 4.250 | 4.240 | 4.250 | 4.250 | 1,250 |
| 2022-08-17 | 4.250 | 4.250 | 4.190 | 4.200 | 4.200 | 2,550 |
| 2022-08-16 | 4.040 | 4.220 | 4.040 | 4.220 | 4.220 | 3,284 |
| 2022-08-15 | 4.170 | 4.170 | 3.950 | 4.010 | 4.010 | 7,262 |
| 2022-08-12 | 4.000 | 4.130 | 3.970 | 4.080 | 4.080 | 10,680 |
| 2022-08-11 | 4.130 | 4.160 | 3.920 | 4.120 | 4.120 | 6,510 |
| 2022-08-10 | 3.990 | 4.100 | 3.980 | 4.020 | 4.020 | 7,410 |
| 2022-08-09 | 4.190 | 4.190 | 3.980 | 4.090 | 4.090 | 8,579 |
| 2022-08-08 | 3.960 | 4.120 | 3.960 | 4.120 | 4.120 | 832 |
| 2022-08-05 | 3.930 | 3.950 | 3.930 | 3.950 | 3.950 | 2,455 |
| 2022-08-04 | 3.940 | 3.950 | 3.870 | 3.930 | 3.930 | 4,182 |
| 2022-08-03 | 3.950 | 3.950 | 3.930 | 3.940 | 3.940 | 1,476 |
| 2022-08-02 | 3.850 | 3.950 | 3.850 | 3.950 | 3.950 | 3,773 |
| 2022-08-01 | 3.950 | 3.950 | 3.580 | 3.950 | 3.950 | 21,892 |
| 2022-07-29 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 3,751 |
| 2022-07-28 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 750 |
| 2022-07-27 | 3.930 | 3.940 | 3.930 | 3.930 | 3.930 | 1,298 |
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.