MAX Automation SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 3.940 | 3.950 | 3.940 | 3.940 | 3.940 | 2,418 |
| 2022-07-25 | 3.960 | 3.960 | 3.900 | 3.950 | 3.950 | 3,337 |
| 2022-07-22 | 3.960 | 3.960 | 3.910 | 3.960 | 3.960 | 2,459 |
| 2022-07-21 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 1,000 |
| 2022-07-20 | 4.010 | 4.070 | 3.920 | 3.980 | 3.980 | 17,048 |
| 2022-07-19 | 4.030 | 4.100 | 3.970 | 4.100 | 4.100 | 5,967 |
| 2022-07-18 | 4.080 | 4.080 | 4.070 | 4.070 | 4.070 | 2,076 |
| 2022-07-15 | 4.010 | 4.090 | 4.000 | 4.060 | 4.060 | 8,452 |
| 2022-07-14 | 4.070 | 4.080 | 3.970 | 4.080 | 4.080 | 1,678 |
| 2022-07-13 | 4.010 | 4.100 | 3.940 | 4.020 | 4.020 | 10,256 |
| 2022-07-12 | 4.090 | 4.090 | 3.990 | 4.080 | 4.080 | 5,548 |
| 2022-07-11 | 3.990 | 4.090 | 3.990 | 4.090 | 4.090 | 876 |
| 2022-07-08 | 4.100 | 4.140 | 4.100 | 4.100 | 4.100 | 2,240 |
| 2022-07-07 | 4.060 | 4.100 | 4.060 | 4.090 | 4.090 | 1,655 |
| 2022-07-06 | 4.230 | 4.230 | 3.930 | 4.060 | 4.060 | 12,069 |
| 2022-07-05 | 4.170 | 4.290 | 4.120 | 4.180 | 4.180 | 9,857 |
| 2022-07-04 | 4.220 | 4.290 | 4.150 | 4.280 | 4.280 | 6,767 |
| 2022-07-01 | 4.300 | 4.300 | 4.120 | 4.290 | 4.290 | 2,036 |
| 2022-06-30 | 4.270 | 4.270 | 4.010 | 4.260 | 4.260 | 5,357 |
| 2022-06-29 | 4.220 | 4.280 | 4.110 | 4.270 | 4.270 | 6,491 |
| 2022-06-28 | 4.280 | 4.280 | 4.110 | 4.270 | 4.270 | 4,831 |
| 2022-06-27 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 1,200 |
| 2022-06-24 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 1,157 |
| 2022-06-23 | 4.080 | 4.300 | 4.080 | 4.290 | 4.290 | 4,040 |
| 2022-06-22 | 4.220 | 4.290 | 4.200 | 4.290 | 4.290 | 1,670 |
| 2022-06-21 | 4.110 | 4.300 | 4.110 | 4.300 | 4.300 | 7,738 |
| 2022-06-20 | 4.140 | 4.260 | 4.010 | 4.260 | 4.260 | 6,318 |
| 2022-06-17 | 4.020 | 4.100 | 3.990 | 4.100 | 4.100 | 4,651 |
| 2022-06-16 | 4.010 | 4.040 | 4.000 | 4.020 | 4.020 | 5,570 |
| 2022-06-15 | 4.080 | 4.080 | 3.940 | 4.040 | 4.040 | 9,301 |
| 2022-06-14 | 4.040 | 4.110 | 3.920 | 4.080 | 4.080 | 3,381 |
| 2022-06-13 | 4.140 | 4.140 | 3.930 | 4.060 | 4.060 | 9,106 |
| 2022-06-10 | 3.970 | 4.110 | 3.970 | 4.090 | 4.090 | 5,450 |
| 2022-06-09 | 4.000 | 4.000 | 3.950 | 3.980 | 3.980 | 1,545 |
| 2022-06-08 | 4.010 | 4.020 | 3.990 | 3.990 | 3.990 | 1,405 |
| 2022-06-07 | 4.150 | 4.150 | 3.860 | 3.970 | 3.970 | 38,653 |
| 2022-06-06 | 4.100 | 4.130 | 3.950 | 4.120 | 4.120 | 4,026 |
| 2022-06-03 | 3.920 | 4.040 | 3.830 | 4.040 | 4.040 | 27,234 |
| 2022-06-02 | 4.050 | 4.050 | 3.840 | 3.900 | 3.900 | 44,171 |
| 2022-06-01 | 4.150 | 4.150 | 3.910 | 4.030 | 4.030 | 17,119 |
| 2022-05-31 | 3.870 | 4.090 | 3.870 | 4.090 | 4.090 | 1,800 |
| 2022-05-30 | 4.100 | 4.160 | 3.920 | 4.000 | 4.000 | 13,250 |
| 2022-05-27 | 4.050 | 4.140 | 3.900 | 4.140 | 4.140 | 13,742 |
| 2022-05-26 | 3.950 | 4.050 | 3.950 | 4.050 | 4.050 | 3,412 |
| 2022-05-25 | 3.940 | 3.990 | 3.880 | 3.940 | 3.940 | 18,030 |
| 2022-05-24 | 3.900 | 3.970 | 3.830 | 3.930 | 3.930 | 8,212 |
| 2022-05-23 | 4.000 | 4.050 | 3.850 | 3.950 | 3.950 | 16,626 |
| 2022-05-20 | 3.990 | 4.000 | 3.890 | 3.960 | 3.960 | 14,325 |
| 2022-05-19 | 3.900 | 3.980 | 3.900 | 3.960 | 3.960 | 965 |
| 2022-05-18 | 3.950 | 4.000 | 3.860 | 3.990 | 3.990 | 6,063 |
| 2022-05-17 | 3.920 | 4.000 | 3.850 | 3.960 | 3.960 | 11,879 |
| 2022-05-16 | 4.050 | 4.050 | 3.920 | 4.000 | 4.000 | 10,368 |
| 2022-05-13 | 3.900 | 4.190 | 3.900 | 4.020 | 4.020 | 20,853 |
| 2022-05-12 | 4.010 | 4.090 | 3.820 | 3.990 | 3.990 | 9,835 |
| 2022-05-11 | 4.080 | 4.080 | 3.920 | 4.010 | 4.010 | 10,651 |
| 2022-05-10 | 4.020 | 4.140 | 3.930 | 3.990 | 3.990 | 19,355 |
| 2022-05-09 | 4.250 | 4.250 | 3.840 | 4.220 | 4.220 | 23,122 |
| 2022-05-06 | 4.250 | 4.280 | 3.880 | 4.280 | 4.280 | 13,616 |
| 2022-05-05 | 4.160 | 4.190 | 4.150 | 4.150 | 4.150 | 1,049 |
| 2022-05-04 | 4.140 | 4.140 | 4.100 | 4.100 | 4.100 | 2,658 |
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.