M.A.X. Automation SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-18 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 0 |
| 2025-06-17 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 0 |
| 2025-06-16 | 5.500 | 5.500 | 5.360 | 5.360 | 5.360 | 1,420 |
| 2025-06-13 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2025-06-12 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2025-06-11 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2025-06-10 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2025-06-09 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 2 |
| 2025-06-06 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 0 |
| 2025-06-05 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 0 |
| 2025-06-04 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 0 |
| 2025-06-03 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2025-06-02 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2025-05-30 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2025-05-29 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2025-05-28 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2025-05-27 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 5 |
| 2025-05-23 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2025-05-22 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2025-05-21 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2025-05-20 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2025-05-19 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2025-05-16 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2025-05-15 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2025-05-14 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2025-05-13 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2025-05-12 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2025-05-09 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2025-05-08 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 349 |
| 2025-05-07 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 1 |
| 2025-05-06 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 16 |
| 2025-05-02 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 50 |
| 2025-05-01 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 0 |
| 2025-04-30 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 0 |
| 2025-04-29 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 0 |
| 2025-04-28 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 0 |
| 2025-04-25 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 0 |
| 2025-04-24 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 1 |
| 2025-04-23 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 0 |
| 2025-04-22 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 1 |
| 2025-04-17 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 1 |
| 2025-04-16 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 2 |
| 2025-04-15 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 2 |
| 2025-04-14 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 3 |
| 2025-04-11 | 5.580 | 5.580 | 5.560 | 5.560 | 5.560 | 10 |
| 2025-04-10 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2025-04-09 | 5.980 | 5.980 | 5.600 | 5.800 | 5.800 | 19 |
| 2025-04-08 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 1 |
| 2025-04-07 | 5.500 | 5.940 | 5.500 | 5.500 | 5.500 | 4 |
| 2025-04-04 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 0 |
| 2025-04-03 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 0 |
| 2025-04-02 | 6.140 | 6.140 | 6.140 | 6.140 | 6.140 | 0 |
| 2025-04-01 | 6.160 | 6.160 | 6.140 | 6.140 | 6.140 | 170 |
| 2025-03-31 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 0 |
| 2025-03-28 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 0 |
| 2025-03-27 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 0 |
| 2025-03-26 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 4 |
| 2025-03-25 | 6.140 | 6.140 | 6.140 | 6.140 | 6.140 | 1 |
| 2025-03-24 | 6.000 | 6.080 | 5.960 | 6.080 | 6.080 | 385 |
| 2025-03-21 | 6.040 | 6.080 | 6.040 | 6.080 | 6.080 | 345 |
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.