M.A.X. Automation SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-05 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 0 |
| 2026-03-04 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 0 |
| 2026-03-03 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 41 |
| 2026-03-02 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 0 |
| 2026-02-27 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 0 |
| 2026-02-26 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 0 |
| 2026-02-25 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 0 |
| 2026-02-24 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 0 |
| 2026-02-23 | 3.900 | 3.900 | 3.890 | 3.890 | 3.890 | 3 |
| 2026-02-20 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2026-02-19 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 1 |
| 2026-02-18 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2026-02-17 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2026-02-16 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 2 |
| 2026-02-13 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2026-02-12 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 2 |
| 2026-02-11 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2026-02-10 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2026-02-09 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2026-02-06 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 2 |
| 2026-02-05 | 4.210 | 4.280 | 4.210 | 4.280 | 4.280 | 2 |
| 2026-02-04 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 0 |
| 2026-02-03 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 3,363 |
| 2026-02-02 | 4.310 | 4.400 | 4.310 | 4.400 | 4.400 | 100 |
| 2026-01-30 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 1 |
| 2026-01-29 | 4.600 | 4.600 | 4.590 | 4.590 | 4.590 | 58 |
| 2026-01-28 | 4.490 | 4.590 | 4.420 | 4.420 | 4.420 | 2 |
| 2026-01-27 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 2 |
| 2026-01-26 | 4.480 | 4.480 | 4.470 | 4.470 | 4.470 | 1 |
| 2026-01-23 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 3 |
| 2026-01-22 | 4.510 | 4.520 | 4.510 | 4.520 | 4.520 | 2 |
| 2026-01-21 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 3 |
| 2026-01-20 | 4.520 | 4.520 | 4.340 | 4.340 | 4.340 | 5 |
| 2026-01-19 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2026-01-16 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2026-01-15 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2026-01-14 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2026-01-13 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2026-01-12 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 4 |
| 2026-01-09 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 14 |
| 2026-01-08 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 2 |
| 2026-01-07 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 0 |
| 2026-01-06 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 0 |
| 2026-01-05 | 4.240 | 4.240 | 4.030 | 4.030 | 4.030 | 103 |
| 2026-01-02 | 4.120 | 4.250 | 4.100 | 4.100 | 4.100 | 775 |
| 2025-12-31 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 0 |
| 2025-12-30 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 0 |
| 2025-12-29 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 0 |
| 2025-12-24 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 0 |
| 2025-12-23 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 0 |
| 2025-12-22 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 0 |
| 2025-12-19 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 0 |
| 2025-12-18 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 42 |
| 2025-12-17 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 0 |
| 2025-12-16 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 0 |
| 2025-12-15 | 4.300 | 4.300 | 4.120 | 4.180 | 4.180 | 113 |
| 2025-12-12 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 0 |
| 2025-12-11 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 0 |
| 2025-12-10 | 4.050 | 4.190 | 4.050 | 4.190 | 4.190 | 0 |
| 2025-12-09 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
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.