M.A.X. Automation SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2025-12-05 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2025-12-04 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2025-12-03 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2025-12-02 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2025-12-01 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2025-11-28 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2025-11-27 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 5 |
| 2025-11-26 | 4.300 | 4.300 | 4.290 | 4.290 | 4.290 | 4 |
| 2025-11-25 | 4.250 | 4.290 | 4.130 | 4.130 | 4.130 | 130 |
| 2025-11-24 | 4.600 | 4.600 | 4.280 | 4.290 | 4.290 | 9 |
| 2025-11-21 | 4.380 | 4.390 | 4.360 | 4.360 | 4.360 | 43 |
| 2025-11-20 | 5.000 | 5.080 | 5.000 | 5.000 | 5.000 | 10 |
| 2025-11-19 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 0 |
| 2025-11-18 | 5.440 | 5.440 | 5.240 | 5.440 | 5.440 | 15 |
| 2025-11-17 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2025-11-14 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2025-11-13 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 0 |
| 2025-11-12 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 0 |
| 2025-11-11 | 5.520 | 5.600 | 5.440 | 5.440 | 5.440 | 13 |
| 2025-11-10 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 23 |
| 2025-11-07 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-11-06 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-11-05 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-11-04 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 0 |
| 2025-11-03 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 0 |
| 2025-10-31 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 630 |
| 2025-10-30 | 5.760 | 5.780 | 5.760 | 5.780 | 5.780 | 1 |
| 2025-10-29 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 2 |
| 2025-10-28 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 0 |
| 2025-10-27 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 1 |
| 2025-10-24 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 0 |
| 2025-10-23 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 0 |
| 2025-10-22 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 0 |
| 2025-10-21 | 5.760 | 5.760 | 5.680 | 5.680 | 5.680 | 246 |
| 2025-10-20 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 0 |
| 2025-10-17 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 2 |
| 2025-10-16 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2025-10-15 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 1 |
| 2025-10-14 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 62 |
| 2025-10-13 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 0 |
| 2025-10-10 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 0 |
| 2025-10-09 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 0 |
| 2025-10-08 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 0 |
| 2025-10-07 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 1 |
| 2025-10-06 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2025-10-03 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2025-10-02 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2025-10-01 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2025-09-30 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2025-09-29 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2025-09-26 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2025-09-25 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | 10 |
| 2025-09-24 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2025-09-23 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2025-09-22 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2025-09-19 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 0 |
| 2025-09-18 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2025-09-17 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2025-09-16 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 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.