MAX Automation SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 655 |
| 2025-08-13 | 5.800 | 5.880 | 5.800 | 5.880 | 5.880 | 917 |
| 2025-08-12 | 5.880 | 5.880 | 5.680 | 5.840 | 5.840 | 1,838 |
| 2025-08-11 | 5.880 | 5.880 | 5.700 | 5.780 | 5.780 | 2,951 |
| 2025-08-08 | 5.880 | 5.880 | 5.680 | 5.740 | 5.740 | 10,694 |
| 2025-08-07 | 5.880 | 5.880 | 5.860 | 5.860 | 5.860 | 577 |
| 2025-08-06 | 5.880 | 5.880 | 5.840 | 5.840 | 5.840 | 527 |
| 2025-08-05 | 5.900 | 5.900 | 5.800 | 5.880 | 5.880 | 2,697 |
| 2025-08-04 | 5.840 | 5.860 | 5.680 | 5.860 | 5.860 | 3,259 |
| 2025-08-01 | 5.640 | 5.820 | 5.600 | 5.820 | 5.820 | 1,805 |
| 2025-07-31 | 5.840 | 5.880 | 5.680 | 5.780 | 5.780 | 6,079 |
| 2025-07-30 | 5.860 | 5.860 | 5.760 | 5.820 | 5.820 | 3,150 |
| 2025-07-29 | 5.900 | 5.900 | 5.860 | 5.860 | 5.860 | 744 |
| 2025-07-28 | 5.920 | 5.920 | 5.740 | 5.840 | 5.840 | 6,733 |
| 2025-07-25 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 867 |
| 2025-07-24 | 5.880 | 5.880 | 5.800 | 5.840 | 5.840 | 2,548 |
| 2025-07-23 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 1,007 |
| 2025-07-22 | 5.880 | 5.900 | 5.700 | 5.880 | 5.880 | 5,011 |
| 2025-07-21 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 5,763 |
| 2025-07-18 | 5.900 | 5.960 | 5.880 | 5.960 | 5.960 | 1,911 |
| 2025-07-17 | 5.880 | 5.900 | 5.880 | 5.900 | 5.900 | 633 |
| 2025-07-16 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 5,823 |
| 2025-07-15 | 5.840 | 5.900 | 5.740 | 5.780 | 5.780 | 9,313 |
| 2025-07-14 | 6.080 | 6.080 | 5.880 | 5.960 | 5.960 | 3,116 |
| 2025-07-11 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 399 |
| 2025-07-10 | 6.000 | 6.000 | 5.840 | 6.000 | 6.000 | 917 |
| 2025-07-09 | 5.820 | 5.960 | 5.820 | 5.960 | 5.960 | 4,420 |
| 2025-07-08 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 164 |
| 2025-07-07 | 5.940 | 5.960 | 5.900 | 5.960 | 5.960 | 2,051 |
| 2025-07-04 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 412 |
| 2025-07-03 | 5.940 | 5.960 | 5.840 | 5.960 | 5.960 | 1,907 |
| 2025-07-02 | 5.900 | 5.940 | 5.820 | 5.920 | 5.920 | 1,230 |
| 2025-07-01 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 23,516 |
| 2025-06-30 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 3,225 |
| 2025-06-27 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 574 |
| 2025-06-26 | 5.840 | 5.860 | 5.740 | 5.860 | 5.860 | 1,155 |
| 2025-06-25 | 5.920 | 5.920 | 5.740 | 5.840 | 5.840 | 4,309 |
| 2025-06-24 | 5.700 | 5.940 | 5.700 | 5.880 | 5.880 | 4,368 |
| 2025-06-23 | 5.520 | 5.720 | 5.520 | 5.640 | 5.640 | 4,852 |
| 2025-06-20 | 5.520 | 5.640 | 5.520 | 5.600 | 5.600 | 6,122 |
| 2025-06-19 | 5.620 | 5.720 | 5.460 | 5.540 | 5.540 | 15,311 |
| 2025-06-18 | 5.400 | 5.520 | 5.400 | 5.500 | 5.500 | 5,753 |
| 2025-06-17 | 5.520 | 5.600 | 5.300 | 5.400 | 5.400 | 8,517 |
| 2025-06-16 | 5.400 | 5.560 | 5.360 | 5.460 | 5.460 | 7,902 |
| 2025-06-13 | 5.360 | 5.660 | 5.340 | 5.560 | 5.560 | 5,537 |
| 2025-06-12 | 5.420 | 5.520 | 5.240 | 5.380 | 5.380 | 8,319 |
| 2025-06-11 | 5.300 | 5.520 | 5.180 | 5.420 | 5.420 | 10,340 |
| 2025-06-10 | 5.300 | 5.400 | 5.160 | 5.300 | 5.300 | 11,734 |
| 2025-06-09 | 5.200 | 5.380 | 5.200 | 5.280 | 5.280 | 6,619 |
| 2025-06-06 | 5.200 | 5.280 | 5.180 | 5.280 | 5.280 | 12,741 |
| 2025-06-05 | 5.260 | 5.280 | 5.260 | 5.260 | 5.260 | 1,603 |
| 2025-06-04 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 845 |
| 2025-06-03 | 5.180 | 5.280 | 5.180 | 5.280 | 5.280 | 1,103 |
| 2025-06-02 | 5.300 | 5.300 | 5.180 | 5.280 | 5.280 | 8,744 |
| 2025-05-30 | 5.220 | 5.300 | 5.220 | 5.300 | 5.300 | 2,152 |
| 2025-05-29 | 5.180 | 5.300 | 5.180 | 5.300 | 5.300 | 1,362 |
| 2025-05-28 | 5.300 | 5.300 | 5.180 | 5.300 | 5.300 | 1,466 |
| 2025-05-27 | 5.300 | 5.300 | 5.200 | 5.300 | 5.300 | 1,808 |
| 2025-05-26 | 5.360 | 5.360 | 5.200 | 5.280 | 5.280 | 6,912 |
| 2025-05-23 | 5.360 | 5.360 | 5.100 | 5.360 | 5.360 | 11,948 |
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.