MAX Automation SE (ETR:MXHN)
Germany · Delayed Price · Currency is EUR 5.76
-0.02 (-0.35%)
Oct 30, 2025, 3:59 PM CET
MAX Automation SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | - | - | 558 |
| Oct 29, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - | 3 |
| Oct 28, 2025 | 5.66 | 5.78 | 5.66 | 5.78 | 5.78 | -1.37% | 695 |
| Oct 27, 2025 | 5.76 | 5.86 | 5.64 | 5.86 | 5.86 | 1.74% | 2,544 |
| Oct 24, 2025 | 5.68 | 5.76 | 5.64 | 5.76 | 5.76 | - | 1,867 |
| Oct 23, 2025 | 5.74 | 5.76 | 5.66 | 5.76 | 5.76 | 1.41% | 2,048 |
| Oct 22, 2025 | 5.76 | 5.76 | 5.68 | 5.68 | 5.68 | -1.39% | 1,736 |
| Oct 21, 2025 | 5.70 | 5.76 | 5.68 | 5.76 | 5.76 | - | 2,712 |
| Oct 20, 2025 | 5.70 | 5.76 | 5.70 | 5.76 | 5.76 | - | 1,019 |
| Oct 17, 2025 | 5.86 | 5.86 | 5.66 | 5.76 | 5.76 | -0.69% | 4,783 |
| Oct 16, 2025 | 5.74 | 5.86 | 5.64 | 5.80 | 5.80 | 2.11% | 7,463 |
| Oct 15, 2025 | 5.86 | 5.86 | 5.68 | 5.68 | 5.68 | -1.73% | 4,028 |
| Oct 14, 2025 | 5.86 | 5.86 | 5.64 | 5.78 | 5.78 | -1.03% | 10,096 |
| Oct 13, 2025 | 5.84 | 5.86 | 5.84 | 5.84 | 5.84 | 1.39% | 734 |
| Oct 10, 2025 | 5.86 | 5.86 | 5.70 | 5.76 | 5.76 | -1.03% | 1,975 |
| Oct 9, 2025 | 5.76 | 5.88 | 5.74 | 5.82 | 5.82 | -0.34% | 2,308 |
| Oct 8, 2025 | 5.74 | 5.86 | 5.70 | 5.84 | 5.84 | -0.34% | 3,577 |
| Oct 7, 2025 | 5.70 | 5.86 | 5.70 | 5.86 | 5.86 | - | 2,685 |
| Oct 6, 2025 | 5.72 | 5.86 | 5.70 | 5.86 | 5.86 | - | 5,317 |
| Oct 3, 2025 | 5.82 | 5.86 | 5.68 | 5.86 | 5.86 | 2.09% | 1,486 |
| Oct 2, 2025 | 5.70 | 5.84 | 5.68 | 5.74 | 5.74 | -0.69% | 6,087 |
| Oct 1, 2025 | 5.80 | 5.80 | 5.70 | 5.78 | 5.78 | -0.34% | 920 |
| Sep 30, 2025 | 5.72 | 5.82 | 5.72 | 5.80 | 5.80 | -0.34% | 727 |
| Sep 29, 2025 | 5.72 | 5.82 | 5.72 | 5.82 | 5.82 | - | 850 |
| Sep 26, 2025 | 5.70 | 5.82 | 5.70 | 5.82 | 5.82 | -0.68% | 5,111 |
| Sep 25, 2025 | 5.84 | 5.86 | 5.84 | 5.86 | 5.86 | - | 724 |
| Sep 24, 2025 | 5.70 | 5.86 | 5.70 | 5.86 | 5.86 | 1.03% | 532 |
| Sep 23, 2025 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | - | 814 |
| Sep 22, 2025 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | - | 2,870 |
| Sep 19, 2025 | 5.70 | 5.82 | 5.66 | 5.80 | 5.80 | -0.68% | 2,588 |
| Sep 18, 2025 | 5.84 | 5.84 | 5.66 | 5.84 | 5.84 | 1.39% | 780 |
| Sep 17, 2025 | 5.74 | 5.86 | 5.70 | 5.76 | 5.76 | -1.71% | 2,582 |
| 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 |