MAX Automation SE (ETR:MXHN)
Germany · Delayed Price · Currency is EUR 5.82
+0.04 (0.69%)
Aug 1, 2025, 5:36 PM CET
MAX Automation SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.34% | 164 |
| Jul 7, 2025 | 5.94 | 5.96 | 5.90 | 5.96 | 5.96 | - | 2,051 |
| Jul 4, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | 412 |
| Jul 3, 2025 | 5.94 | 5.96 | 5.84 | 5.96 | 5.96 | 0.68% | 1,907 |
| Jul 2, 2025 | 5.90 | 5.94 | 5.82 | 5.92 | 5.92 | -0.67% | 1,230 |
| Jul 1, 2025 | 5.78 | 5.96 | 5.60 | 5.96 | 5.96 | -0.67% | 23,516 |
| Jun 30, 2025 | 5.82 | 6.00 | 5.78 | 6.00 | 6.00 | 0.33% | 3,225 |
| Jun 27, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 2.05% | 574 |
| Jun 26, 2025 | 5.84 | 5.86 | 5.74 | 5.86 | 5.86 | 0.34% | 1,155 |
| Jun 25, 2025 | 5.92 | 5.92 | 5.74 | 5.84 | 5.84 | -0.68% | 4,309 |
| Jun 24, 2025 | 5.70 | 5.94 | 5.70 | 5.88 | 5.88 | 4.26% | 4,368 |
| Jun 23, 2025 | 5.52 | 5.72 | 5.52 | 5.64 | 5.64 | 0.71% | 4,852 |
| Jun 20, 2025 | 5.52 | 5.64 | 5.52 | 5.60 | 5.60 | 1.08% | 6,122 |
| Jun 19, 2025 | 5.62 | 5.72 | 5.46 | 5.54 | 5.54 | 0.73% | 15,311 |
| Jun 18, 2025 | 5.40 | 5.52 | 5.40 | 5.50 | 5.50 | 1.85% | 5,753 |
| Jun 17, 2025 | 5.52 | 5.60 | 5.30 | 5.40 | 5.40 | -1.10% | 8,517 |
| Jun 16, 2025 | 5.40 | 5.56 | 5.36 | 5.46 | 5.46 | -1.80% | 7,902 |
| Jun 13, 2025 | 5.36 | 5.66 | 5.34 | 5.56 | 5.56 | 3.35% | 5,537 |
| Jun 12, 2025 | 5.42 | 5.52 | 5.24 | 5.38 | 5.38 | -0.74% | 8,319 |
| Jun 11, 2025 | 5.30 | 5.52 | 5.18 | 5.42 | 5.42 | 2.26% | 10,340 |
| Jun 10, 2025 | 5.30 | 5.40 | 5.16 | 5.30 | 5.30 | 0.38% | 11,734 |
| Jun 9, 2025 | 5.20 | 5.38 | 5.20 | 5.28 | 5.28 | - | 6,619 |
| Jun 6, 2025 | 5.20 | 5.28 | 5.18 | 5.28 | 5.28 | 0.38% | 12,741 |
| Jun 5, 2025 | 5.26 | 5.28 | 5.26 | 5.26 | 5.26 | -0.38% | 1,603 |
| Jun 4, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | 845 |
| Jun 3, 2025 | 5.18 | 5.28 | 5.18 | 5.28 | 5.28 | - | 1,103 |
| Jun 2, 2025 | 5.30 | 5.30 | 5.18 | 5.28 | 5.28 | -0.38% | 8,744 |
| May 30, 2025 | 5.22 | 5.30 | 5.22 | 5.30 | 5.30 | - | 2,152 |
| May 29, 2025 | 5.18 | 5.30 | 5.18 | 5.30 | 5.30 | - | 1,362 |
| May 28, 2025 | 5.30 | 5.30 | 5.18 | 5.30 | 5.30 | - | 1,466 |
| May 27, 2025 | 5.30 | 5.30 | 5.20 | 5.30 | 5.30 | 0.38% | 1,808 |
| May 26, 2025 | 5.36 | 5.36 | 5.20 | 5.28 | 5.28 | -1.49% | 6,912 |