MAX Automation SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-03 | 3.990 | 4.080 | 3.970 | 4.060 | 4.060 | 9,562 |
| 2022-05-02 | 4.180 | 4.180 | 3.950 | 3.990 | 3.990 | 7,306 |
| 2022-04-29 | 4.200 | 4.200 | 3.980 | 4.140 | 4.140 | 8,847 |
| 2022-04-28 | 3.950 | 4.200 | 3.950 | 4.200 | 4.200 | 7,878 |
| 2022-04-27 | 4.020 | 4.090 | 3.980 | 4.090 | 4.090 | 9,158 |
| 2022-04-26 | 4.260 | 4.260 | 4.000 | 4.090 | 4.090 | 40,566 |
| 2022-04-25 | 4.210 | 4.300 | 4.010 | 4.190 | 4.190 | 14,248 |
| 2022-04-22 | 4.240 | 4.240 | 4.080 | 4.110 | 4.110 | 6,763 |
| 2022-04-21 | 4.060 | 4.150 | 4.060 | 4.150 | 4.150 | 457 |
| 2022-04-20 | 4.000 | 4.160 | 4.000 | 4.120 | 4.120 | 19,909 |
| 2022-04-19 | 4.000 | 4.000 | 3.920 | 4.000 | 4.000 | 1,809 |
| 2022-04-14 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 957 |
| 2022-04-13 | 3.980 | 4.000 | 3.920 | 4.000 | 4.000 | 12,758 |
| 2022-04-12 | 3.870 | 3.980 | 3.810 | 3.980 | 3.980 | 8,900 |
| 2022-04-11 | 3.990 | 4.000 | 3.990 | 4.000 | 4.000 | 3,999 |
| 2022-04-08 | 3.980 | 4.000 | 3.980 | 4.000 | 4.000 | 24,951 |
| 2022-04-07 | 3.980 | 3.980 | 3.950 | 3.980 | 3.980 | 8,447 |
| 2022-04-06 | 3.890 | 4.030 | 3.860 | 4.010 | 4.010 | 18,191 |
| 2022-04-05 | 3.660 | 4.040 | 3.660 | 4.030 | 4.030 | 10,921 |
| 2022-04-04 | 3.740 | 3.780 | 3.700 | 3.780 | 3.780 | 17,069 |
| 2022-04-01 | 3.940 | 3.940 | 3.670 | 3.710 | 3.710 | 62,051 |
| 2022-03-31 | 3.960 | 4.040 | 3.840 | 3.920 | 3.920 | 19,195 |
| 2022-03-30 | 4.190 | 4.190 | 3.860 | 4.040 | 4.040 | 25,229 |
| 2022-03-29 | 3.940 | 4.040 | 3.880 | 4.000 | 4.000 | 18,796 |
| 2022-03-28 | 4.190 | 4.190 | 3.940 | 4.020 | 4.020 | 37,000 |
| 2022-03-25 | 4.250 | 4.370 | 4.210 | 4.330 | 4.330 | 17,880 |
| 2022-03-24 | 4.300 | 4.380 | 4.270 | 4.380 | 4.380 | 5,091 |
| 2022-03-23 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 700 |
| 2022-03-22 | 4.140 | 4.310 | 4.120 | 4.300 | 4.300 | 14,151 |
| 2022-03-21 | 4.000 | 4.240 | 4.000 | 4.220 | 4.220 | 5,900 |
| 2022-03-18 | 4.080 | 4.200 | 3.960 | 4.090 | 4.090 | 19,343 |
| 2022-03-17 | 4.050 | 4.280 | 3.910 | 4.180 | 4.180 | 17,193 |
| 2022-03-16 | 4.050 | 4.140 | 4.000 | 4.030 | 4.030 | 6,950 |
| 2022-03-15 | 4.180 | 4.180 | 3.950 | 4.130 | 4.130 | 11,966 |
| 2022-03-14 | 4.250 | 4.340 | 3.930 | 4.150 | 4.150 | 22,443 |
| 2022-03-11 | 4.240 | 4.340 | 3.970 | 4.130 | 4.130 | 25,134 |
| 2022-03-10 | 4.240 | 4.240 | 4.000 | 4.190 | 4.190 | 19,077 |
| 2022-03-09 | 4.160 | 4.250 | 4.100 | 4.210 | 4.210 | 14,650 |
| 2022-03-08 | 4.240 | 4.350 | 4.090 | 4.350 | 4.350 | 15,135 |
| 2022-03-07 | 4.380 | 4.380 | 3.980 | 4.210 | 4.210 | 22,854 |
| 2022-03-04 | 4.450 | 4.680 | 3.990 | 4.390 | 4.390 | 64,591 |
| 2022-03-03 | 4.100 | 4.400 | 4.100 | 4.400 | 4.400 | 5,801 |
| 2022-03-02 | 3.900 | 4.290 | 3.900 | 4.270 | 4.270 | 12,978 |
| 2022-03-01 | 4.300 | 4.300 | 4.150 | 4.300 | 4.300 | 1,239 |
| 2022-02-28 | 3.950 | 4.390 | 3.870 | 4.380 | 4.380 | 20,245 |
| 2022-02-25 | 4.270 | 4.340 | 4.270 | 4.340 | 4.340 | 3,500 |
| 2022-02-24 | 4.450 | 4.450 | 4.200 | 4.380 | 4.380 | 10,284 |
| 2022-02-23 | 4.400 | 4.440 | 4.400 | 4.440 | 4.440 | 2,750 |
| 2022-02-22 | 4.160 | 4.560 | 4.160 | 4.450 | 4.450 | 14,642 |
| 2022-02-21 | 4.580 | 4.580 | 4.360 | 4.540 | 4.540 | 5,723 |
| 2022-02-18 | 4.570 | 4.570 | 4.460 | 4.500 | 4.500 | 520 |
| 2022-02-17 | 4.580 | 4.610 | 4.530 | 4.530 | 4.530 | 8,380 |
| 2022-02-16 | 4.690 | 4.690 | 4.520 | 4.690 | 4.690 | 2,000 |
| 2022-02-15 | 4.800 | 4.800 | 4.510 | 4.650 | 4.650 | 3,479 |
| 2022-02-14 | 4.790 | 4.790 | 4.410 | 4.610 | 4.610 | 14,320 |
| 2022-02-11 | 4.740 | 4.800 | 4.630 | 4.700 | 4.700 | 13,508 |
| 2022-02-10 | 4.650 | 4.740 | 4.630 | 4.730 | 4.730 | 16,090 |
| 2022-02-09 | 4.760 | 4.760 | 4.620 | 4.740 | 4.740 | 8,314 |
| 2022-02-08 | 4.630 | 4.740 | 4.630 | 4.730 | 4.730 | 2,924 |
| 2022-02-07 | 4.510 | 4.740 | 4.510 | 4.740 | 4.740 | 6,889 |
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.