MAX Automation SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	4.370	4.550	4.370	4.550	4.550	5,800
2022-02-03	4.320	4.490	4.320	4.470	4.470	16,750
2022-02-02	4.290	4.400	4.290	4.400	4.400	5,218
2022-02-01	4.500	4.590	4.370	4.390	4.390	9,182
2022-01-31	4.350	4.450	4.350	4.440	4.440	2,851
2022-01-28	4.400	4.450	4.340	4.450	4.450	5,340
2022-01-27	4.450	4.450	4.450	4.450	4.450	537
2022-01-26	4.450	4.450	4.360	4.450	4.450	3,524
2022-01-25	4.260	4.450	4.260	4.450	4.450	800
2022-01-24	4.340	4.450	4.170	4.450	4.450	11,914
2022-01-21	4.400	4.450	4.400	4.450	4.450	3,000
2022-01-20	4.400	4.450	4.400	4.450	4.450	2,760
2022-01-19	4.560	4.560	4.400	4.450	4.450	5,060
2022-01-18	4.410	4.560	4.400	4.490	4.490	12,058
2022-01-17	4.570	4.570	4.310	4.540	4.540	10,012
2022-01-14	4.480	4.560	4.480	4.560	4.560	4,031
2022-01-13	4.500	4.570	4.500	4.560	4.560	1,312
2022-01-12	4.590	4.590	4.590	4.590	4.590	450
2022-01-11	4.480	4.600	4.480	4.590	4.590	13,860
2022-01-10	4.300	4.460	4.300	4.450	4.450	28,974
2022-01-07	4.400	4.400	4.390	4.400	4.400	6,449
2022-01-06	4.450	4.450	4.420	4.450	4.450	6,283
2022-01-05	4.430	4.450	4.430	4.450	4.450	5,250
2022-01-04	4.510	4.590	4.400	4.490	4.490	16,275
2022-01-03	4.500	4.640	4.410	4.600	4.600	6,889
2021-12-30	4.270	4.400	4.230	4.400	4.400	9,034
2021-12-29	4.390	4.390	4.210	4.380	4.380	16,107
2021-12-28	4.210	4.390	4.200	4.380	4.380	14,951
2021-12-27	4.260	4.390	4.200	4.350	4.350	9,563
2021-12-23	4.320	4.400	4.250	4.330	4.330	9,928
2021-12-22	4.230	4.360	4.230	4.340	4.340	6,417
2021-12-21	4.210	4.390	4.210	4.360	4.360	6,579
2021-12-20	4.150	4.400	4.150	4.400	4.400	2,667
2021-12-17	4.300	4.400	4.150	4.400	4.400	9,333
2021-12-16	4.280	4.400	4.180	4.360	4.360	15,211
2021-12-15	4.280	4.290	4.110	4.290	4.290	8,788
2021-12-14	4.180	4.290	4.030	4.200	4.200	49,261
2021-12-13	4.340	4.400	4.040	4.140	4.140	15,319
2021-12-10	4.150	4.200	4.060	4.200	4.200	14,250
2021-12-09	4.200	4.280	4.120	4.150	4.150	12,344
2021-12-08	4.240	4.290	4.100	4.190	4.190	36,316
2021-12-07	4.100	4.300	4.090	4.300	4.300	10,450
2021-12-06	4.290	4.290	4.160	4.200	4.200	30,744
2021-12-03	4.330	4.400	4.200	4.380	4.380	3,914
2021-12-02	4.290	4.380	4.160	4.300	4.300	8,142
2021-12-01	4.280	4.290	4.100	4.290	4.290	13,039
2021-11-30	4.200	4.200	4.160	4.200	4.200	3,900
2021-11-29	4.230	4.290	4.010	4.230	4.230	13,130
2021-11-26	4.220	4.220	4.100	4.210	4.210	6,513
2021-11-25	4.240	4.300	4.240	4.300	4.300	2,644
2021-11-24	4.280	4.300	4.130	4.280	4.280	7,850
2021-11-23	4.090	4.280	4.090	4.280	4.280	3,988
2021-11-22	4.130	4.250	4.100	4.210	4.210	12,375
2021-11-19	4.170	4.250	4.110	4.250	4.250	10,119
2021-11-18	4.250	4.330	4.130	4.280	4.280	9,360
2021-11-17	4.130	4.350	4.130	4.300	4.300	13,972
2021-11-16	4.130	4.300	4.130	4.300	4.300	4,438
2021-11-15	4.300	4.300	4.110	4.300	4.300	7,728
2021-11-12	4.180	4.300	4.180	4.300	4.300	11,031
2021-11-11	4.050	4.190	3.970	4.190	4.190	11,366

← NewerPage 21 of 22 · 1,275 trading daysOlder →

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.