MAX Automation SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 5.380 | 5.460 | 5.380 | 5.460 | 5.460 | 9,111 |
| 2024-11-22 | 5.460 | 5.480 | 5.460 | 5.460 | 5.460 | 1,627 |
| 2024-11-21 | 5.380 | 5.480 | 5.300 | 5.480 | 5.480 | 7,156 |
| 2024-11-20 | 5.440 | 5.500 | 5.380 | 5.480 | 5.480 | 6,309 |
| 2024-11-19 | 5.460 | 5.460 | 5.380 | 5.460 | 5.460 | 10,136 |
| 2024-11-18 | 5.500 | 5.500 | 5.400 | 5.460 | 5.460 | 4,652 |
| 2024-11-15 | 5.480 | 5.500 | 5.480 | 5.500 | 5.500 | 1,841 |
| 2024-11-14 | 5.400 | 5.540 | 5.400 | 5.480 | 5.480 | 33,875 |
| 2024-11-13 | 5.500 | 5.540 | 5.300 | 5.540 | 5.540 | 16,549 |
| 2024-11-12 | 5.380 | 5.540 | 5.360 | 5.480 | 5.480 | 15,976 |
| 2024-11-11 | 5.400 | 5.540 | 5.400 | 5.480 | 5.480 | 23,889 |
| 2024-11-08 | 5.400 | 5.560 | 5.360 | 5.520 | 5.520 | 9,082 |
| 2024-11-07 | 5.440 | 5.540 | 5.380 | 5.520 | 5.520 | 21,821 |
| 2024-11-06 | 5.440 | 5.580 | 5.400 | 5.580 | 5.580 | 9,491 |
| 2024-11-05 | 5.500 | 5.520 | 5.360 | 5.400 | 5.400 | 6,220 |
| 2024-11-04 | 5.560 | 5.560 | 5.380 | 5.420 | 5.420 | 6,512 |
| 2024-11-01 | 5.560 | 5.560 | 5.400 | 5.440 | 5.440 | 7,013 |
| 2024-10-31 | 5.440 | 5.560 | 5.340 | 5.560 | 5.560 | 11,217 |
| 2024-10-30 | 5.200 | 5.540 | 5.100 | 5.540 | 5.540 | 22,627 |
| 2024-10-29 | 5.640 | 5.800 | 5.620 | 5.780 | 5.780 | 9,899 |
| 2024-10-28 | 5.780 | 5.800 | 5.640 | 5.760 | 5.760 | 8,805 |
| 2024-10-25 | 5.780 | 5.800 | 5.780 | 5.800 | 5.800 | 1,775 |
| 2024-10-24 | 5.720 | 5.780 | 5.720 | 5.780 | 5.780 | 2,022 |
| 2024-10-23 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 1,621 |
| 2024-10-22 | 5.780 | 5.780 | 5.760 | 5.780 | 5.780 | 7,010 |
| 2024-10-21 | 5.740 | 5.800 | 5.720 | 5.800 | 5.800 | 14,785 |
| 2024-10-18 | 5.620 | 5.800 | 5.620 | 5.800 | 5.800 | 11,066 |
| 2024-10-17 | 5.500 | 5.800 | 5.500 | 5.800 | 5.800 | 18,179 |
| 2024-10-16 | 5.500 | 5.600 | 5.500 | 5.600 | 5.600 | 10,716 |
| 2024-10-15 | 5.560 | 5.640 | 5.440 | 5.620 | 5.620 | 17,805 |
| 2024-10-14 | 5.560 | 5.560 | 5.340 | 5.560 | 5.560 | 21,876 |
| 2024-10-11 | 5.400 | 5.540 | 5.380 | 5.540 | 5.540 | 5,339 |
| 2024-10-10 | 5.420 | 5.540 | 5.380 | 5.540 | 5.540 | 6,389 |
| 2024-10-09 | 5.500 | 5.620 | 5.500 | 5.560 | 5.560 | 3,573 |
| 2024-10-08 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 1,033 |
| 2024-10-07 | 5.500 | 5.580 | 5.500 | 5.560 | 5.560 | 3,054 |
| 2024-10-04 | 5.660 | 5.720 | 5.500 | 5.580 | 5.580 | 12,882 |
| 2024-10-03 | 5.720 | 5.720 | 5.580 | 5.700 | 5.700 | 3,776 |
| 2024-10-02 | 5.640 | 5.740 | 5.540 | 5.660 | 5.660 | 5,947 |
| 2024-10-01 | 5.640 | 5.760 | 5.620 | 5.640 | 5.640 | 4,450 |
| 2024-09-30 | 5.720 | 5.780 | 5.480 | 5.660 | 5.660 | 14,731 |
| 2024-09-27 | 5.660 | 5.800 | 5.600 | 5.700 | 5.700 | 18,796 |
| 2024-09-26 | 5.700 | 5.840 | 5.700 | 5.800 | 5.800 | 11,534 |
| 2024-09-25 | 5.720 | 5.800 | 5.640 | 5.780 | 5.780 | 13,356 |
| 2024-09-24 | 5.780 | 5.800 | 5.760 | 5.800 | 5.800 | 1,678 |
| 2024-09-23 | 5.720 | 5.800 | 5.700 | 5.800 | 5.800 | 6,702 |
| 2024-09-20 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 800 |
| 2024-09-19 | 5.840 | 5.840 | 5.740 | 5.800 | 5.800 | 9,399 |
| 2024-09-18 | 5.740 | 5.840 | 5.660 | 5.840 | 5.840 | 7,940 |
| 2024-09-17 | 5.760 | 5.800 | 5.640 | 5.800 | 5.800 | 9,563 |
| 2024-09-16 | 5.780 | 5.840 | 5.760 | 5.800 | 5.800 | 4,733 |
| 2024-09-13 | 5.800 | 5.840 | 5.800 | 5.840 | 5.840 | 10,664 |
| 2024-09-12 | 5.860 | 5.860 | 5.800 | 5.800 | 5.800 | 2,505 |
| 2024-09-11 | 5.820 | 5.900 | 5.720 | 5.780 | 5.780 | 23,832 |
| 2024-09-10 | 5.780 | 5.900 | 5.780 | 5.900 | 5.900 | 8,545 |
| 2024-09-09 | 5.920 | 5.920 | 5.880 | 5.900 | 5.900 | 3,072 |
| 2024-09-06 | 5.900 | 5.920 | 5.820 | 5.900 | 5.900 | 4,006 |
| 2024-09-05 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 1,100 |
| 2024-09-04 | 5.900 | 5.920 | 5.840 | 5.900 | 5.900 | 3,592 |
| 2024-09-03 | 5.920 | 5.920 | 5.880 | 5.920 | 5.920 | 1,587 |
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.