MAX Automation SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 3.750 | 3.750 | 3.700 | 3.700 | 3.700 | 113 |
| 2026-07-24 | 3.750 | 3.750 | 3.710 | 3.710 | 3.710 | 29 |
| 2026-07-23 | 3.750 | 3.750 | 3.670 | 3.670 | 3.670 | 36 |
| 2026-07-22 | 3.630 | 3.750 | 3.630 | 3.670 | 3.670 | 66 |
| 2026-07-21 | 3.750 | 3.750 | 3.520 | 3.520 | 3.520 | 84 |
| 2026-07-20 | 3.750 | 3.750 | 3.730 | 3.730 | 3.730 | 45 |
| 2026-07-17 | 3.750 | 3.750 | 3.720 | 3.720 | 3.720 | 36 |
| 2026-07-16 | 3.700 | 3.750 | 3.640 | 3.750 | 3.750 | 4,109 |
| 2026-07-15 | 3.700 | 3.700 | 3.660 | 3.660 | 3.660 | 84 |
| 2026-07-14 | 3.750 | 3.750 | 3.600 | 3.650 | 3.650 | 26 |
| 2026-07-13 | 3.800 | 3.800 | 3.750 | 3.750 | 3.750 | 12 |
| 2026-07-10 | 3.800 | 3.800 | 3.720 | 3.730 | 3.730 | 102 |
| 2026-07-09 | 3.800 | 3.800 | 3.760 | 3.760 | 3.760 | 57 |
| 2026-07-08 | 3.720 | 3.790 | 3.640 | 3.720 | 3.720 | 1,204 |
| 2026-07-07 | 3.800 | 3.800 | 3.720 | 3.730 | 3.730 | 1,092 |
| 2026-07-06 | 3.800 | 3.800 | 3.770 | 3.770 | 3.770 | 35 |
| 2026-07-03 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 207 |
| 2026-07-02 | 3.800 | 3.800 | 3.700 | 3.780 | 3.780 | 423 |
| 2026-07-01 | 3.900 | 3.900 | 3.680 | 3.800 | 3.800 | 239 |
| 2026-06-30 | 3.880 | 3.880 | 3.720 | 3.800 | 3.800 | 1,161 |
| 2026-06-29 | 3.860 | 3.860 | 3.800 | 3.800 | 3.800 | 100 |
| 2026-06-26 | 3.890 | 3.890 | 3.760 | 3.820 | 3.820 | 127 |
| 2026-06-25 | 3.880 | 3.880 | 3.760 | 3.820 | 3.820 | 170 |
| 2026-06-24 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 100 |
| 2026-06-23 | 3.890 | 3.890 | 3.610 | 3.730 | 3.730 | 2,136 |
| 2026-06-22 | 3.880 | 3.880 | 3.810 | 3.810 | 3.810 | 100 |
| 2026-06-19 | 3.890 | 3.890 | 3.860 | 3.860 | 3.860 | 33 |
| 2026-06-18 | 3.890 | 3.890 | 3.850 | 3.850 | 3.850 | 150 |
| 2026-06-17 | 3.800 | 3.800 | 3.640 | 3.800 | 3.800 | 959 |
| 2026-06-16 | 3.890 | 3.890 | 3.850 | 3.850 | 3.850 | 43 |
| 2026-06-15 | 3.800 | 3.890 | 3.800 | 3.890 | 3.890 | 102 |
| 2026-06-12 | 3.890 | 3.890 | 3.850 | 3.850 | 3.850 | 101 |
| 2026-06-11 | 3.890 | 3.890 | 3.810 | 3.850 | 3.850 | 148 |
| 2026-06-10 | 3.900 | 3.900 | 3.890 | 3.890 | 3.890 | 70 |
| 2026-06-09 | 3.900 | 3.900 | 3.890 | 3.890 | 3.890 | 38 |
| 2026-06-08 | 4.200 | 4.200 | 3.840 | 3.900 | 3.900 | 15,819 |
| 2026-06-05 | 4.120 | 4.160 | 4.000 | 4.160 | 4.160 | 8,252 |
| 2026-06-04 | 4.200 | 4.200 | 4.170 | 4.190 | 4.190 | 139 |
| 2026-06-03 | 4.100 | 4.260 | 4.100 | 4.260 | 4.260 | 3,885 |
| 2026-06-02 | 4.100 | 4.150 | 4.080 | 4.150 | 4.150 | 7,271 |
| 2026-06-01 | 4.200 | 4.200 | 4.000 | 4.000 | 4.000 | 34 |
| 2026-05-29 | 3.830 | 4.110 | 3.830 | 4.110 | 4.110 | 3,729 |
| 2026-05-28 | 3.900 | 4.100 | 3.900 | 4.100 | 4.100 | 2,285 |
| 2026-05-27 | 3.890 | 3.970 | 3.840 | 3.940 | 3.940 | 1,626 |
| 2026-05-26 | 3.900 | 3.920 | 3.860 | 3.900 | 3.900 | 802 |
| 2026-05-25 | 3.820 | 3.870 | 3.820 | 3.860 | 3.860 | 832 |
| 2026-05-22 | 3.910 | 3.910 | 3.830 | 3.870 | 3.870 | 86 |
| 2026-05-21 | 3.820 | 3.870 | 3.820 | 3.870 | 3.870 | 8 |
| 2026-05-20 | 3.820 | 3.920 | 3.820 | 3.920 | 3.920 | 514 |
| 2026-05-19 | 3.800 | 3.860 | 3.800 | 3.860 | 3.860 | 783 |
| 2026-05-18 | 3.830 | 3.910 | 3.830 | 3.910 | 3.910 | 3 |
| 2026-05-15 | 3.960 | 4.030 | 3.900 | 4.000 | 4.000 | 1,568 |
| 2026-05-14 | 3.980 | 3.980 | 3.790 | 3.980 | 3.980 | 307 |
| 2026-05-13 | 3.900 | 3.910 | 3.870 | 3.910 | 3.910 | 118 |
| 2026-05-12 | 4.020 | 4.020 | 3.780 | 3.890 | 3.890 | 1,500 |
| 2026-05-11 | 3.980 | 4.000 | 3.780 | 3.980 | 3.980 | 8,519 |
| 2026-05-08 | 4.000 | 4.000 | 3.880 | 4.000 | 4.000 | 227 |
| 2026-05-07 | 3.980 | 3.980 | 3.790 | 3.950 | 3.950 | 380 |
| 2026-05-06 | 3.920 | 3.970 | 3.760 | 3.960 | 3.960 | 3,051 |
| 2026-05-05 | 3.990 | 3.990 | 3.810 | 3.900 | 3.900 | 126 |
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.