MAX Automation SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 3.940 | 3.960 | 3.870 | 3.940 | 3.940 | 53 |
| 2026-04-30 | 3.880 | 3.890 | 3.730 | 3.830 | 3.830 | 1,659 |
| 2026-04-29 | 3.890 | 3.890 | 3.740 | 3.810 | 3.810 | 69 |
| 2026-04-28 | 3.890 | 3.940 | 3.710 | 3.780 | 3.780 | 7,882 |
| 2026-04-27 | 3.970 | 3.970 | 3.750 | 3.750 | 3.750 | 4,193 |
| 2026-04-24 | 3.990 | 3.990 | 3.880 | 3.960 | 3.960 | 139 |
| 2026-04-23 | 4.090 | 4.090 | 3.790 | 3.950 | 3.950 | 7,624 |
| 2026-04-22 | 3.990 | 4.000 | 3.990 | 4.000 | 4.000 | 133 |
| 2026-04-21 | 4.200 | 4.200 | 3.910 | 3.910 | 3.910 | 2,034 |
| 2026-04-20 | 4.190 | 4.190 | 4.090 | 4.090 | 4.090 | 1,429 |
| 2026-04-17 | 4.210 | 4.210 | 4.000 | 4.040 | 4.040 | 312 |
| 2026-04-16 | 4.300 | 4.300 | 4.010 | 4.060 | 4.060 | 1,204 |
| 2026-04-15 | 4.270 | 4.270 | 4.220 | 4.220 | 4.220 | 93 |
| 2026-04-14 | 4.290 | 4.290 | 4.230 | 4.230 | 4.230 | 100 |
| 2026-04-13 | 4.110 | 4.240 | 4.110 | 4.200 | 4.200 | 76 |
| 2026-04-10 | 4.200 | 4.220 | 4.170 | 4.220 | 4.220 | 817 |
| 2026-04-09 | 4.440 | 4.440 | 4.240 | 4.290 | 4.290 | 1,412 |
| 2026-04-08 | 4.570 | 4.570 | 4.360 | 4.440 | 4.440 | 1,074 |
| 2026-04-07 | 4.520 | 4.520 | 4.490 | 4.490 | 4.490 | 11 |
| 2026-04-02 | 4.570 | 4.570 | 4.500 | 4.500 | 4.500 | 325 |
| 2026-04-01 | 4.570 | 4.570 | 4.510 | 4.530 | 4.530 | 3,004 |
| 2026-03-31 | 4.500 | 4.740 | 4.400 | 4.740 | 4.740 | 11,265 |
| 2026-03-30 | 4.300 | 4.490 | 4.300 | 4.490 | 4.490 | 8,900 |
| 2026-03-27 | 4.410 | 4.410 | 4.110 | 4.240 | 4.240 | 2,785 |
| 2026-03-26 | 3.770 | 4.410 | 3.770 | 4.400 | 4.400 | 15,842 |
| 2026-03-25 | 3.680 | 3.770 | 3.680 | 3.770 | 3.770 | 50 |
| 2026-03-24 | 3.790 | 3.790 | 3.720 | 3.760 | 3.760 | 53 |
| 2026-03-23 | 3.890 | 3.900 | 3.530 | 3.710 | 3.710 | 1,061 |
| 2026-03-20 | 3.780 | 3.880 | 3.700 | 3.840 | 3.840 | 6,822 |
| 2026-03-19 | 3.500 | 3.730 | 3.500 | 3.720 | 3.720 | 177 |
| 2026-03-18 | 3.660 | 3.670 | 3.620 | 3.620 | 3.620 | 67 |
| 2026-03-17 | 3.530 | 3.630 | 3.530 | 3.630 | 3.630 | 3,355 |
| 2026-03-16 | 3.640 | 3.640 | 3.440 | 3.510 | 3.510 | 1,427 |
| 2026-03-13 | 3.690 | 3.690 | 3.620 | 3.620 | 3.620 | 83 |
| 2026-03-12 | 3.700 | 3.700 | 3.610 | 3.610 | 3.610 | 291 |
| 2026-03-11 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 743 |
| 2026-03-10 | 3.550 | 3.640 | 3.550 | 3.640 | 3.640 | 2,002 |
| 2026-03-09 | 3.740 | 3.740 | 3.420 | 3.480 | 3.480 | 10,475 |
| 2026-03-06 | 3.670 | 3.700 | 3.300 | 3.650 | 3.650 | 4,796 |
| 2026-03-05 | 3.670 | 3.670 | 3.600 | 3.600 | 3.600 | 898 |
| 2026-03-04 | 3.550 | 3.580 | 3.550 | 3.580 | 3.580 | 1,498 |
| 2026-03-03 | 3.530 | 3.790 | 3.530 | 3.560 | 3.560 | 219 |
| 2026-03-02 | 3.900 | 3.900 | 3.700 | 3.710 | 3.710 | 2,439 |
| 2026-02-27 | 3.880 | 3.880 | 3.840 | 3.840 | 3.840 | 192 |
| 2026-02-26 | 3.890 | 3.890 | 3.760 | 3.840 | 3.840 | 293 |
| 2026-02-25 | 3.750 | 3.810 | 3.750 | 3.810 | 3.810 | 100 |
| 2026-02-24 | 3.820 | 3.890 | 3.770 | 3.840 | 3.840 | 843 |
| 2026-02-23 | 3.890 | 3.900 | 3.750 | 3.870 | 3.870 | 764 |
| 2026-02-20 | 3.890 | 3.970 | 3.880 | 3.940 | 3.940 | 558 |
| 2026-02-19 | 4.090 | 4.090 | 3.760 | 3.840 | 3.840 | 15,287 |
| 2026-02-18 | 4.050 | 4.050 | 4.020 | 4.020 | 4.020 | 150 |
| 2026-02-17 | 4.100 | 4.160 | 4.100 | 4.110 | 4.110 | 1,284 |
| 2026-02-16 | 4.240 | 4.240 | 4.160 | 4.160 | 4.160 | 52 |
| 2026-02-13 | 4.160 | 4.250 | 4.160 | 4.250 | 4.250 | 1,374 |
| 2026-02-12 | 3.840 | 4.140 | 3.840 | 4.080 | 4.080 | 3,727 |
| 2026-02-11 | 4.190 | 4.190 | 3.940 | 3.940 | 3.940 | 2,555 |
| 2026-02-10 | 4.150 | 4.150 | 4.100 | 4.100 | 4.100 | 154 |
| 2026-02-09 | 4.230 | 4.230 | 3.960 | 4.120 | 4.120 | 626 |
| 2026-02-06 | 4.210 | 4.330 | 4.070 | 4.110 | 4.110 | 17,530 |
| 2026-02-05 | 4.400 | 4.400 | 4.250 | 4.250 | 4.250 | 548 |
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.