MAX Automation SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 5.780 | 5.780 | 5.760 | 5.760 | 5.760 | 909 |
| 2025-11-04 | 5.620 | 5.780 | 5.620 | 5.780 | 5.780 | 1,431 |
| 2025-11-03 | 5.780 | 5.780 | 5.600 | 5.780 | 5.780 | 392 |
| 2025-10-31 | 5.680 | 5.780 | 5.620 | 5.700 | 5.700 | 3,865 |
| 2025-10-30 | 5.660 | 5.780 | 5.660 | 5.780 | 5.780 | 4,007 |
| 2025-10-29 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 558 |
| 2025-10-28 | 5.660 | 5.780 | 5.660 | 5.780 | 5.780 | 695 |
| 2025-10-27 | 5.760 | 5.860 | 5.640 | 5.860 | 5.860 | 2,544 |
| 2025-10-24 | 5.680 | 5.760 | 5.640 | 5.760 | 5.760 | 1,867 |
| 2025-10-23 | 5.740 | 5.760 | 5.660 | 5.760 | 5.760 | 2,048 |
| 2025-10-22 | 5.760 | 5.760 | 5.680 | 5.680 | 5.680 | 1,736 |
| 2025-10-21 | 5.700 | 5.760 | 5.680 | 5.760 | 5.760 | 2,712 |
| 2025-10-20 | 5.700 | 5.760 | 5.700 | 5.760 | 5.760 | 1,019 |
| 2025-10-17 | 5.860 | 5.860 | 5.660 | 5.760 | 5.760 | 4,783 |
| 2025-10-16 | 5.740 | 5.860 | 5.640 | 5.800 | 5.800 | 7,463 |
| 2025-10-15 | 5.860 | 5.860 | 5.680 | 5.680 | 5.680 | 4,028 |
| 2025-10-14 | 5.860 | 5.860 | 5.640 | 5.780 | 5.780 | 10,096 |
| 2025-10-13 | 5.840 | 5.860 | 5.840 | 5.840 | 5.840 | 734 |
| 2025-10-10 | 5.860 | 5.860 | 5.700 | 5.760 | 5.760 | 1,975 |
| 2025-10-09 | 5.760 | 5.880 | 5.740 | 5.820 | 5.820 | 2,308 |
| 2025-10-08 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 3,577 |
| 2025-10-07 | 5.700 | 5.860 | 5.700 | 5.860 | 5.860 | 2,685 |
| 2025-10-06 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 5,317 |
| 2025-10-03 | 5.820 | 5.860 | 5.680 | 5.860 | 5.860 | 1,486 |
| 2025-10-02 | 5.700 | 5.840 | 5.680 | 5.740 | 5.740 | 6,087 |
| 2025-10-01 | 5.800 | 5.800 | 5.700 | 5.780 | 5.780 | 920 |
| 2025-09-30 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 727 |
| 2025-09-29 | 5.720 | 5.820 | 5.720 | 5.820 | 5.820 | 850 |
| 2025-09-26 | 5.700 | 5.820 | 5.700 | 5.820 | 5.820 | 5,111 |
| 2025-09-25 | 5.840 | 5.860 | 5.840 | 5.860 | 5.860 | 724 |
| 2025-09-24 | 5.700 | 5.860 | 5.700 | 5.860 | 5.860 | 532 |
| 2025-09-23 | 5.700 | 5.800 | 5.700 | 5.800 | 5.800 | 814 |
| 2025-09-22 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 2,870 |
| 2025-09-19 | 5.700 | 5.820 | 5.660 | 5.800 | 5.800 | 2,588 |
| 2025-09-18 | 5.840 | 5.840 | 5.660 | 5.840 | 5.840 | 780 |
| 2025-09-17 | 5.740 | 5.860 | 5.700 | 5.760 | 5.760 | 2,582 |
| 2025-09-16 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 355 |
| 2025-09-15 | 5.880 | 5.880 | 5.860 | 5.860 | 5.860 | 1,510 |
| 2025-09-12 | 5.880 | 5.880 | 5.800 | 5.800 | 5.800 | 34 |
| 2025-09-11 | 5.720 | 5.800 | 5.700 | 5.780 | 5.780 | 2,378 |
| 2025-09-10 | 5.840 | 5.880 | 5.840 | 5.880 | 5.880 | 1,243 |
| 2025-09-09 | 5.700 | 5.840 | 5.680 | 5.820 | 5.820 | 1,869 |
| 2025-09-08 | 5.840 | 5.840 | 5.820 | 5.840 | 5.840 | 823 |
| 2025-09-05 | 5.820 | 5.820 | 5.800 | 5.800 | 5.800 | 877 |
| 2025-09-04 | 5.680 | 5.800 | 5.660 | 5.780 | 5.780 | 3,347 |
| 2025-09-03 | 5.760 | 5.880 | 5.700 | 5.840 | 5.840 | 2,015 |
| 2025-09-02 | 5.700 | 5.780 | 5.500 | 5.780 | 5.780 | 13,061 |
| 2025-09-01 | 5.800 | 5.880 | 5.680 | 5.840 | 5.840 | 2,221 |
| 2025-08-29 | 5.600 | 5.800 | 5.580 | 5.800 | 5.800 | 5,747 |
| 2025-08-28 | 5.640 | 5.800 | 5.620 | 5.800 | 5.800 | 1,410 |
| 2025-08-27 | 5.660 | 5.700 | 5.560 | 5.700 | 5.700 | 5,248 |
| 2025-08-26 | 5.560 | 5.700 | 5.560 | 5.700 | 5.700 | 1,205 |
| 2025-08-25 | 5.640 | 5.700 | 5.580 | 5.700 | 5.700 | 1,190 |
| 2025-08-22 | 5.680 | 5.700 | 5.580 | 5.700 | 5.700 | 1,202 |
| 2025-08-21 | 5.700 | 5.700 | 5.580 | 5.700 | 5.700 | 3,506 |
| 2025-08-20 | 5.700 | 5.780 | 5.560 | 5.680 | 5.680 | 7,865 |
| 2025-08-19 | 5.860 | 5.880 | 5.680 | 5.760 | 5.760 | 2,516 |
| 2025-08-18 | 5.840 | 5.860 | 5.700 | 5.780 | 5.780 | 4,234 |
| 2025-08-15 | 5.860 | 5.860 | 5.800 | 5.820 | 5.820 | 1,050 |
| 2025-08-14 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 655 |
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.