MAX Automation SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 6.080 | 6.100 | 6.040 | 6.100 | 6.100 | 2,621 |
| 2025-02-21 | 6.080 | 6.100 | 6.000 | 6.100 | 6.100 | 8,268 |
| 2025-02-20 | 6.080 | 6.100 | 6.080 | 6.100 | 6.100 | 2,444 |
| 2025-02-19 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 2,285 |
| 2025-02-18 | 6.140 | 6.160 | 6.040 | 6.100 | 6.100 | 7,629 |
| 2025-02-17 | 6.040 | 6.160 | 5.980 | 6.120 | 6.120 | 9,001 |
| 2025-02-14 | 6.040 | 6.160 | 5.980 | 5.980 | 5.980 | 21,913 |
| 2025-02-13 | 6.100 | 6.160 | 5.960 | 6.160 | 6.160 | 22,414 |
| 2025-02-12 | 6.140 | 6.140 | 6.040 | 6.140 | 6.140 | 1,137 |
| 2025-02-11 | 6.040 | 6.140 | 5.960 | 6.140 | 6.140 | 7,506 |
| 2025-02-10 | 6.100 | 6.140 | 6.040 | 6.140 | 6.140 | 4,625 |
| 2025-02-07 | 6.040 | 6.140 | 6.040 | 6.140 | 6.140 | 897 |
| 2025-02-06 | 6.100 | 6.160 | 5.960 | 6.160 | 6.160 | 12,096 |
| 2025-02-05 | 6.100 | 6.100 | 5.980 | 6.100 | 6.100 | 872 |
| 2025-02-04 | 6.080 | 6.100 | 6.080 | 6.100 | 6.100 | 1,322 |
| 2025-02-03 | 6.100 | 6.100 | 5.860 | 6.060 | 6.060 | 6,663 |
| 2025-01-31 | 5.980 | 6.100 | 5.880 | 6.100 | 6.100 | 13,180 |
| 2025-01-30 | 6.020 | 6.020 | 5.880 | 5.980 | 5.980 | 7,160 |
| 2025-01-29 | 6.100 | 6.100 | 5.920 | 5.960 | 5.960 | 7,436 |
| 2025-01-28 | 5.940 | 6.060 | 5.860 | 6.020 | 6.020 | 6,876 |
| 2025-01-27 | 5.900 | 6.080 | 5.840 | 5.920 | 5.920 | 15,317 |
| 2025-01-24 | 6.060 | 6.160 | 6.060 | 6.160 | 6.160 | 2,141 |
| 2025-01-23 | 6.060 | 6.160 | 6.060 | 6.160 | 6.160 | 4,987 |
| 2025-01-22 | 6.140 | 6.160 | 6.060 | 6.160 | 6.160 | 4,330 |
| 2025-01-21 | 6.140 | 6.160 | 6.140 | 6.160 | 6.160 | 2,282 |
| 2025-01-20 | 6.160 | 6.200 | 6.100 | 6.200 | 6.200 | 6,633 |
| 2025-01-17 | 6.180 | 6.200 | 6.180 | 6.200 | 6.200 | 1,837 |
| 2025-01-16 | 6.180 | 6.200 | 6.180 | 6.200 | 6.200 | 1,553 |
| 2025-01-15 | 6.180 | 6.200 | 6.180 | 6.200 | 6.200 | 1,402 |
| 2025-01-14 | 6.200 | 6.200 | 6.080 | 6.200 | 6.200 | 5,487 |
| 2025-01-13 | 6.240 | 6.240 | 6.120 | 6.200 | 6.200 | 1,881 |
| 2025-01-10 | 6.220 | 6.240 | 6.120 | 6.240 | 6.240 | 5,122 |
| 2025-01-09 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 1,143 |
| 2025-01-08 | 6.200 | 6.220 | 6.200 | 6.220 | 6.220 | 903 |
| 2025-01-07 | 6.200 | 6.220 | 6.200 | 6.220 | 6.220 | 1,122 |
| 2025-01-06 | 6.120 | 6.260 | 6.060 | 6.120 | 6.120 | 19,844 |
| 2025-01-03 | 6.040 | 6.200 | 6.040 | 6.200 | 6.200 | 6,294 |
| 2025-01-02 | 6.140 | 6.140 | 6.120 | 6.140 | 6.140 | 2,652 |
| 2024-12-30 | 6.040 | 6.180 | 5.960 | 6.140 | 6.140 | 5,301 |
| 2024-12-27 | 6.200 | 6.200 | 6.000 | 6.000 | 6.000 | 14,380 |
| 2024-12-23 | 6.040 | 6.200 | 5.940 | 6.200 | 6.200 | 14,475 |
| 2024-12-20 | 6.060 | 6.200 | 6.020 | 6.200 | 6.200 | 7,749 |
| 2024-12-19 | 6.080 | 6.200 | 6.080 | 6.200 | 6.200 | 6,153 |
| 2024-12-18 | 6.000 | 6.180 | 5.960 | 6.180 | 6.180 | 12,972 |
| 2024-12-17 | 6.060 | 6.160 | 6.000 | 6.140 | 6.140 | 20,882 |
| 2024-12-16 | 6.080 | 6.200 | 6.080 | 6.200 | 6.200 | 3,969 |
| 2024-12-13 | 6.100 | 6.180 | 6.100 | 6.180 | 6.180 | 6,051 |
| 2024-12-12 | 6.100 | 6.260 | 5.940 | 6.180 | 6.180 | 19,837 |
| 2024-12-11 | 5.880 | 6.200 | 5.880 | 6.180 | 6.180 | 3,950 |
| 2024-12-10 | 5.780 | 5.900 | 5.700 | 5.900 | 5.900 | 10,268 |
| 2024-12-09 | 5.760 | 5.900 | 5.760 | 5.880 | 5.880 | 8,626 |
| 2024-12-06 | 5.840 | 5.880 | 5.720 | 5.880 | 5.880 | 6,497 |
| 2024-12-05 | 5.800 | 5.860 | 5.720 | 5.860 | 5.860 | 5,107 |
| 2024-12-04 | 5.820 | 5.900 | 5.680 | 5.860 | 5.860 | 5,150 |
| 2024-12-03 | 5.440 | 5.880 | 5.440 | 5.760 | 5.760 | 7,026 |
| 2024-12-02 | 5.380 | 5.440 | 5.380 | 5.440 | 5.440 | 10,652 |
| 2024-11-29 | 5.500 | 5.500 | 5.360 | 5.380 | 5.380 | 15,794 |
| 2024-11-28 | 5.360 | 5.540 | 5.280 | 5.420 | 5.420 | 15,807 |
| 2024-11-27 | 5.460 | 5.500 | 5.460 | 5.500 | 5.500 | 3,537 |
| 2024-11-26 | 5.440 | 5.480 | 5.440 | 5.480 | 5.480 | 5,475 |
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.