MAX Automation SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 4.350 | 4.350 | 4.230 | 4.230 | 4.230 | 655 |
| 2026-02-03 | 4.390 | 4.400 | 4.350 | 4.350 | 4.350 | 252 |
| 2026-02-02 | 4.390 | 4.400 | 4.320 | 4.320 | 4.320 | 396 |
| 2026-01-30 | 4.500 | 4.500 | 4.480 | 4.480 | 4.480 | 1 |
| 2026-01-29 | 4.530 | 4.530 | 4.450 | 4.450 | 4.450 | 53 |
| 2026-01-28 | 4.380 | 4.580 | 4.210 | 4.580 | 4.580 | 10,094 |
| 2026-01-27 | 4.260 | 4.500 | 4.260 | 4.500 | 4.500 | 4,517 |
| 2026-01-26 | 4.470 | 4.470 | 4.360 | 4.360 | 4.360 | 20 |
| 2026-01-23 | 4.430 | 4.470 | 4.430 | 4.470 | 4.470 | 107 |
| 2026-01-22 | 4.510 | 4.510 | 4.220 | 4.280 | 4.280 | 3,938 |
| 2026-01-21 | 4.190 | 4.370 | 4.190 | 4.370 | 4.370 | 3,075 |
| 2026-01-20 | 4.390 | 4.520 | 4.200 | 4.390 | 4.390 | 9,489 |
| 2026-01-19 | 4.390 | 4.530 | 4.220 | 4.390 | 4.390 | 8,597 |
| 2026-01-16 | 4.500 | 4.510 | 4.390 | 4.510 | 4.510 | 875 |
| 2026-01-15 | 4.300 | 4.390 | 4.240 | 4.390 | 4.390 | 611 |
| 2026-01-14 | 4.220 | 4.370 | 4.180 | 4.320 | 4.320 | 4,568 |
| 2026-01-13 | 4.070 | 4.250 | 4.060 | 4.250 | 4.250 | 7,507 |
| 2026-01-12 | 4.210 | 4.230 | 4.210 | 4.230 | 4.230 | 239 |
| 2026-01-09 | 4.240 | 4.240 | 4.230 | 4.240 | 4.240 | 205 |
| 2026-01-08 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 96 |
| 2026-01-07 | 4.190 | 4.190 | 4.070 | 4.120 | 4.120 | 1,121 |
| 2026-01-06 | 4.020 | 4.180 | 4.010 | 4.040 | 4.040 | 622 |
| 2026-01-05 | 4.230 | 4.230 | 4.110 | 4.110 | 4.110 | 756 |
| 2026-01-02 | 4.120 | 4.250 | 4.120 | 4.190 | 4.190 | 1,020 |
| 2025-12-30 | 4.020 | 4.100 | 4.000 | 4.030 | 4.030 | 4,554 |
| 2025-12-29 | 4.000 | 4.100 | 4.000 | 4.050 | 4.050 | 4,162 |
| 2025-12-23 | 4.100 | 4.100 | 3.890 | 4.000 | 4.000 | 5,609 |
| 2025-12-22 | 4.090 | 4.100 | 4.050 | 4.050 | 4.050 | 94 |
| 2025-12-19 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 80 |
| 2025-12-18 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 6,881 |
| 2025-12-17 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 259 |
| 2025-12-16 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 50 |
| 2025-12-15 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 3,706 |
| 2025-12-12 | 4.110 | 4.200 | 4.100 | 4.200 | 4.200 | 3,988 |
| 2025-12-11 | 4.020 | 4.090 | 4.020 | 4.090 | 4.090 | 213 |
| 2025-12-10 | 3.940 | 4.120 | 3.940 | 4.120 | 4.120 | 1,868 |
| 2025-12-09 | 3.900 | 4.180 | 3.900 | 4.140 | 4.140 | 494 |
| 2025-12-08 | 4.210 | 4.210 | 3.900 | 4.040 | 4.040 | 573 |
| 2025-12-05 | 4.090 | 4.100 | 4.050 | 4.050 | 4.050 | 1,667 |
| 2025-12-04 | 4.230 | 4.290 | 4.000 | 4.000 | 4.000 | 2,955 |
| 2025-12-03 | 4.240 | 4.240 | 4.200 | 4.200 | 4.200 | 74 |
| 2025-12-02 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 500 |
| 2025-12-01 | 4.310 | 4.310 | 4.220 | 4.220 | 4.220 | 839 |
| 2025-11-28 | 4.430 | 4.430 | 4.400 | 4.400 | 4.400 | 1,125 |
| 2025-11-27 | 4.260 | 4.260 | 4.100 | 4.140 | 4.140 | 328 |
| 2025-11-26 | 4.100 | 4.300 | 4.100 | 4.230 | 4.230 | 375 |
| 2025-11-25 | 4.290 | 4.290 | 4.120 | 4.120 | 4.120 | 287 |
| 2025-11-24 | 4.450 | 4.450 | 4.100 | 4.120 | 4.120 | 3,887 |
| 2025-11-21 | 4.390 | 4.400 | 4.220 | 4.400 | 4.400 | 1,648 |
| 2025-11-20 | 5.180 | 5.180 | 4.370 | 4.430 | 4.430 | 27,205 |
| 2025-11-19 | 5.380 | 5.380 | 5.200 | 5.300 | 5.300 | 609 |
| 2025-11-18 | 5.340 | 5.340 | 5.220 | 5.300 | 5.300 | 3,649 |
| 2025-11-17 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 14 |
| 2025-11-14 | 5.380 | 5.380 | 5.340 | 5.340 | 5.340 | 73 |
| 2025-11-13 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 116 |
| 2025-11-12 | 5.300 | 5.420 | 5.300 | 5.420 | 5.420 | 1,130 |
| 2025-11-11 | 5.480 | 5.580 | 5.400 | 5.420 | 5.420 | 795 |
| 2025-11-10 | 5.660 | 5.660 | 5.400 | 5.400 | 5.400 | 2,951 |
| 2025-11-07 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 175 |
| 2025-11-06 | 5.600 | 5.720 | 5.540 | 5.720 | 5.720 | 6,960 |
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.