MAX Automation SE (ETR:MXHN)
Germany · Delayed Price · Currency is EUR 5.76
-0.10 (-1.71%)
Sep 17, 2025, 5:36 PM CET
MAX Automation SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - | 355 |
| Sep 15, 2025 | 5.88 | 5.88 | 5.86 | 5.86 | 5.86 | 1.03% | 1,510 |
| Sep 12, 2025 | 5.88 | 5.88 | 5.80 | 5.80 | 5.80 | 0.35% | 34 |
| Sep 11, 2025 | 5.72 | 5.80 | 5.70 | 5.78 | 5.78 | -1.70% | 2,378 |
| Sep 10, 2025 | 5.84 | 5.88 | 5.84 | 5.88 | 5.88 | 1.03% | 1,243 |
| Sep 9, 2025 | 5.70 | 5.84 | 5.68 | 5.82 | 5.82 | -0.34% | 1,869 |
| Sep 8, 2025 | 5.84 | 5.84 | 5.82 | 5.84 | 5.84 | 0.69% | 823 |
| Sep 5, 2025 | 5.82 | 5.82 | 5.80 | 5.80 | 5.80 | 0.35% | 877 |
| Sep 4, 2025 | 5.68 | 5.80 | 5.66 | 5.78 | 5.78 | -1.03% | 3,347 |
| Sep 3, 2025 | 5.76 | 5.88 | 5.70 | 5.84 | 5.84 | 1.04% | 2,015 |
| Sep 2, 2025 | 5.70 | 5.78 | 5.50 | 5.78 | 5.78 | -1.03% | 13,061 |
| Sep 1, 2025 | 5.80 | 5.88 | 5.68 | 5.84 | 5.84 | 0.69% | 2,221 |
| Aug 29, 2025 | 5.60 | 5.80 | 5.58 | 5.80 | 5.80 | - | 5,747 |
| Aug 28, 2025 | 5.64 | 5.80 | 5.62 | 5.80 | 5.80 | 1.75% | 1,410 |
| Aug 27, 2025 | 5.66 | 5.70 | 5.56 | 5.70 | 5.70 | - | 5,248 |
| Aug 26, 2025 | 5.56 | 5.70 | 5.56 | 5.70 | 5.70 | - | 1,205 |
| Aug 25, 2025 | 5.64 | 5.70 | 5.58 | 5.70 | 5.70 | - | 1,190 |
| Aug 22, 2025 | 5.68 | 5.70 | 5.58 | 5.70 | 5.70 | - | 1,202 |
| Aug 21, 2025 | 5.70 | 5.70 | 5.58 | 5.70 | 5.70 | 0.35% | 3,506 |
| Aug 20, 2025 | 5.70 | 5.78 | 5.56 | 5.68 | 5.68 | -1.39% | 7,865 |
| Aug 19, 2025 | 5.86 | 5.88 | 5.68 | 5.76 | 5.76 | -0.35% | 2,516 |
| Aug 18, 2025 | 5.84 | 5.86 | 5.70 | 5.78 | 5.78 | -0.69% | 4,234 |
| Aug 15, 2025 | 5.86 | 5.86 | 5.80 | 5.82 | 5.82 | - | 1,050 |
| Aug 14, 2025 | 5.86 | 5.86 | 5.82 | 5.82 | 5.82 | -1.02% | 655 |
| Aug 13, 2025 | 5.80 | 5.88 | 5.80 | 5.88 | 5.88 | 0.68% | 917 |
| Aug 12, 2025 | 5.88 | 5.88 | 5.68 | 5.84 | 5.84 | 1.04% | 1,838 |
| Aug 11, 2025 | 5.88 | 5.88 | 5.70 | 5.78 | 5.78 | 0.70% | 2,951 |
| Aug 8, 2025 | 5.88 | 5.88 | 5.68 | 5.74 | 5.74 | -2.05% | 10,694 |
| Aug 7, 2025 | 5.88 | 5.88 | 5.86 | 5.86 | 5.86 | 0.34% | 577 |
| Aug 6, 2025 | 5.88 | 5.88 | 5.84 | 5.84 | 5.84 | -0.68% | 527 |
| Aug 5, 2025 | 5.90 | 5.90 | 5.80 | 5.88 | 5.88 | 0.34% | 2,697 |
| Aug 4, 2025 | 5.84 | 5.86 | 5.68 | 5.86 | 5.86 | 0.69% | 3,259 |
| Aug 1, 2025 | 5.64 | 5.82 | 5.60 | 5.82 | 5.82 | 0.69% | 1,805 |
| Jul 31, 2025 | 5.84 | 5.88 | 5.68 | 5.78 | 5.78 | -0.69% | 6,079 |
| Jul 30, 2025 | 5.86 | 5.86 | 5.76 | 5.82 | 5.82 | -0.68% | 3,150 |
| Jul 29, 2025 | 5.90 | 5.90 | 5.86 | 5.86 | 5.86 | 0.34% | 744 |
| Jul 28, 2025 | 5.92 | 5.92 | 5.74 | 5.84 | 5.84 | -1.68% | 6,733 |
| Jul 25, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 1.71% | 867 |
| Jul 24, 2025 | 5.88 | 5.88 | 5.80 | 5.84 | 5.84 | -1.02% | 2,548 |
| Jul 23, 2025 | 5.94 | 5.94 | 5.90 | 5.90 | 5.90 | 0.34% | 1,007 |
| Jul 22, 2025 | 5.88 | 5.90 | 5.70 | 5.88 | 5.88 | 0.68% | 5,011 |
| Jul 21, 2025 | 5.80 | 5.84 | 5.68 | 5.84 | 5.84 | -2.01% | 5,763 |
| Jul 18, 2025 | 5.90 | 5.96 | 5.88 | 5.96 | 5.96 | 1.02% | 1,911 |
| Jul 17, 2025 | 5.88 | 5.90 | 5.88 | 5.90 | 5.90 | 2.08% | 633 |
| Jul 16, 2025 | 5.72 | 5.80 | 5.60 | 5.78 | 5.78 | - | 5,823 |
| Jul 15, 2025 | 5.84 | 5.90 | 5.74 | 5.78 | 5.78 | -3.02% | 9,313 |
| Jul 14, 2025 | 6.08 | 6.08 | 5.88 | 5.96 | 5.96 | -1.00% | 3,116 |
| Jul 11, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.33% | 399 |
| Jul 10, 2025 | 6.00 | 6.00 | 5.84 | 6.00 | 6.00 | 0.67% | 917 |
| Jul 9, 2025 | 5.82 | 5.96 | 5.82 | 5.96 | 5.96 | 0.34% | 4,420 |