MAX Automation SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 5.640 | 5.800 | 5.640 | 5.780 | 5.780 | 2,099 |
| 2023-12-19 | 5.760 | 5.760 | 5.740 | 5.740 | 5.740 | 5,472 |
| 2023-12-18 | 5.700 | 5.780 | 5.660 | 5.720 | 5.720 | 4,769 |
| 2023-12-15 | 5.800 | 5.800 | 5.680 | 5.800 | 5.800 | 3,720 |
| 2023-12-14 | 5.840 | 5.840 | 5.720 | 5.780 | 5.780 | 13,088 |
| 2023-12-13 | 5.800 | 5.840 | 5.720 | 5.820 | 5.820 | 5,025 |
| 2023-12-12 | 5.880 | 5.880 | 5.740 | 5.840 | 5.840 | 3,530 |
| 2023-12-11 | 5.840 | 5.900 | 5.700 | 5.860 | 5.860 | 3,776 |
| 2023-12-08 | 5.700 | 5.800 | 5.700 | 5.800 | 5.800 | 5,464 |
| 2023-12-07 | 5.700 | 5.800 | 5.680 | 5.800 | 5.800 | 5,422 |
| 2023-12-06 | 5.780 | 5.860 | 5.760 | 5.860 | 5.860 | 3,241 |
| 2023-12-05 | 5.660 | 5.900 | 5.660 | 5.900 | 5.900 | 3,448 |
| 2023-12-04 | 5.660 | 5.740 | 5.660 | 5.700 | 5.700 | 3,180 |
| 2023-12-01 | 5.740 | 5.740 | 5.640 | 5.740 | 5.740 | 10,626 |
| 2023-11-30 | 5.800 | 5.800 | 5.600 | 5.740 | 5.740 | 8,857 |
| 2023-11-29 | 5.820 | 5.820 | 5.700 | 5.740 | 5.740 | 6,962 |
| 2023-11-28 | 5.740 | 5.860 | 5.720 | 5.780 | 5.780 | 4,920 |
| 2023-11-27 | 5.900 | 5.900 | 5.700 | 5.840 | 5.840 | 4,965 |
| 2023-11-24 | 5.880 | 5.880 | 5.700 | 5.760 | 5.760 | 11,726 |
| 2023-11-23 | 5.760 | 5.760 | 5.640 | 5.680 | 5.680 | 14,695 |
| 2023-11-22 | 5.780 | 5.800 | 5.680 | 5.720 | 5.720 | 8,396 |
| 2023-11-21 | 5.760 | 5.840 | 5.700 | 5.760 | 5.760 | 12,855 |
| 2023-11-20 | 5.760 | 5.860 | 5.760 | 5.860 | 5.860 | 2,134 |
| 2023-11-17 | 5.840 | 5.860 | 5.820 | 5.820 | 5.820 | 2,895 |
| 2023-11-16 | 5.840 | 5.880 | 5.760 | 5.840 | 5.840 | 5,579 |
| 2023-11-15 | 5.840 | 5.840 | 5.820 | 5.840 | 5.840 | 2,753 |
| 2023-11-14 | 5.800 | 5.840 | 5.800 | 5.840 | 5.840 | 1,885 |
| 2023-11-13 | 5.900 | 5.900 | 5.860 | 5.860 | 5.860 | 1,500 |
| 2023-11-10 | 5.880 | 5.880 | 5.780 | 5.880 | 5.880 | 1,695 |
| 2023-11-09 | 5.800 | 5.900 | 5.780 | 5.820 | 5.820 | 8,118 |
| 2023-11-08 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 988 |
| 2023-11-07 | 5.880 | 5.900 | 5.760 | 5.900 | 5.900 | 3,612 |
| 2023-11-06 | 5.700 | 5.900 | 5.700 | 5.900 | 5.900 | 141 |
| 2023-11-03 | 5.800 | 5.880 | 5.800 | 5.860 | 5.860 | 2,342 |
| 2023-11-02 | 5.880 | 5.900 | 5.720 | 5.840 | 5.840 | 6,845 |
| 2023-11-01 | 5.880 | 5.900 | 5.700 | 5.840 | 5.840 | 3,632 |
| 2023-10-31 | 5.700 | 5.780 | 5.700 | 5.780 | 5.780 | 8,239 |
| 2023-10-30 | 5.800 | 5.800 | 5.640 | 5.700 | 5.700 | 6,093 |
| 2023-10-27 | 5.760 | 5.800 | 5.720 | 5.740 | 5.740 | 5,582 |
| 2023-10-26 | 5.700 | 5.800 | 5.700 | 5.700 | 5.700 | 8,030 |
| 2023-10-25 | 5.760 | 5.800 | 5.760 | 5.780 | 5.780 | 4,690 |
| 2023-10-24 | 5.740 | 5.780 | 5.620 | 5.780 | 5.780 | 8,152 |
| 2023-10-23 | 5.680 | 5.780 | 5.660 | 5.680 | 5.680 | 9,335 |
| 2023-10-20 | 5.720 | 5.800 | 5.680 | 5.740 | 5.740 | 12,992 |
| 2023-10-19 | 5.780 | 5.860 | 5.780 | 5.860 | 5.860 | 11,064 |
| 2023-10-18 | 5.780 | 5.800 | 5.700 | 5.760 | 5.760 | 9,382 |
| 2023-10-17 | 5.780 | 5.900 | 5.760 | 5.800 | 5.800 | 13,306 |
| 2023-10-16 | 5.780 | 5.900 | 5.720 | 5.800 | 5.800 | 19,795 |
| 2023-10-13 | 5.780 | 5.820 | 5.760 | 5.800 | 5.800 | 10,430 |
| 2023-10-12 | 5.740 | 5.780 | 5.660 | 5.780 | 5.780 | 37,134 |
| 2023-10-11 | 5.740 | 5.780 | 5.680 | 5.780 | 5.780 | 24,513 |
| 2023-10-10 | 5.680 | 5.780 | 5.680 | 5.760 | 5.760 | 6,109 |
| 2023-10-09 | 5.760 | 5.800 | 5.680 | 5.800 | 5.800 | 5,618 |
| 2023-10-06 | 5.740 | 5.780 | 5.660 | 5.780 | 5.780 | 7,452 |
| 2023-10-05 | 5.700 | 5.740 | 5.700 | 5.740 | 5.740 | 828 |
| 2023-10-04 | 5.720 | 5.740 | 5.600 | 5.700 | 5.700 | 4,618 |
| 2023-10-03 | 5.520 | 5.780 | 5.520 | 5.740 | 5.740 | 6,003 |
| 2023-10-02 | 5.780 | 5.780 | 5.520 | 5.620 | 5.620 | 17,182 |
| 2023-09-29 | 5.760 | 5.760 | 5.700 | 5.760 | 5.760 | 6,415 |
| 2023-09-28 | 5.800 | 5.800 | 5.640 | 5.740 | 5.740 | 4,891 |
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.