MAX Automation SE (ETR:MXHN)
Germany · Delayed Price · Currency is EUR 4.100
+0.160 (4.06%)
May 28, 2026, 5:35 PM CET
MAX Automation SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | - | -1.02% | 4 |
| May 27, 2026 | 3.89 | 3.97 | 3.84 | 3.94 | 3.94 | 1.03% | 1,626 |
| May 26, 2026 | 3.90 | 3.92 | 3.86 | 3.90 | 3.90 | 1.04% | 802 |
| May 25, 2026 | 3.82 | 3.87 | 3.82 | 3.86 | 3.86 | -0.26% | 832 |
| May 22, 2026 | 3.91 | 3.91 | 3.83 | 3.87 | 3.87 | - | 86 |
| May 21, 2026 | 3.82 | 3.87 | 3.82 | 3.87 | 3.87 | -1.28% | 8 |
| May 20, 2026 | 3.82 | 3.92 | 3.82 | 3.92 | 3.92 | 1.55% | 514 |
| May 19, 2026 | 3.80 | 3.86 | 3.80 | 3.86 | 3.86 | -1.28% | 783 |
| May 18, 2026 | 3.83 | 3.91 | 3.83 | 3.91 | 3.91 | -2.25% | 3 |
| May 15, 2026 | 3.96 | 4.03 | 3.90 | 4.00 | 4.00 | 0.50% | 1,568 |
| May 14, 2026 | 3.98 | 3.98 | 3.79 | 3.98 | 3.98 | 1.79% | 307 |
| May 13, 2026 | 3.90 | 3.91 | 3.87 | 3.91 | 3.91 | 0.51% | 118 |
| May 12, 2026 | 4.02 | 4.02 | 3.78 | 3.89 | 3.89 | -2.26% | 1,500 |
| May 11, 2026 | 3.98 | 4.00 | 3.78 | 3.98 | 3.98 | -0.50% | 8,519 |
| May 8, 2026 | 4.00 | 4.00 | 3.88 | 4.00 | 4.00 | 1.27% | 227 |
| May 7, 2026 | 3.98 | 3.98 | 3.79 | 3.95 | 3.95 | -0.25% | 380 |
| May 6, 2026 | 3.92 | 3.97 | 3.76 | 3.96 | 3.96 | 1.54% | 3,051 |
| May 5, 2026 | 3.99 | 3.99 | 3.81 | 3.90 | 3.90 | -1.02% | 126 |
| May 4, 2026 | 3.94 | 3.96 | 3.87 | 3.94 | 3.94 | 2.87% | 53 |
| Apr 30, 2026 | 3.88 | 3.89 | 3.73 | 3.83 | 3.83 | 0.52% | 1,659 |
| Apr 29, 2026 | 3.89 | 3.89 | 3.74 | 3.81 | 3.81 | 0.79% | 69 |
| Apr 28, 2026 | 3.89 | 3.94 | 3.71 | 3.78 | 3.78 | 0.80% | 7,882 |
| Apr 27, 2026 | 3.97 | 3.97 | 3.75 | 3.75 | 3.75 | -5.30% | 4,193 |
| Apr 24, 2026 | 3.99 | 3.99 | 3.88 | 3.96 | 3.96 | 0.25% | 139 |
| Apr 23, 2026 | 4.09 | 4.09 | 3.79 | 3.95 | 3.95 | -1.25% | 7,624 |
| Apr 22, 2026 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | 2.30% | 133 |
| Apr 21, 2026 | 4.20 | 4.20 | 3.91 | 3.91 | 3.91 | -4.40% | 2,034 |
| Apr 20, 2026 | 4.19 | 4.19 | 4.09 | 4.09 | 4.09 | 1.24% | 1,429 |
| Apr 17, 2026 | 4.21 | 4.21 | 4.00 | 4.04 | 4.04 | -0.49% | 312 |
| Apr 16, 2026 | 4.30 | 4.30 | 4.01 | 4.06 | 4.06 | -3.79% | 1,204 |
| Apr 15, 2026 | 4.27 | 4.27 | 4.22 | 4.22 | 4.22 | -0.24% | 93 |
| Apr 14, 2026 | 4.29 | 4.29 | 4.23 | 4.23 | 4.23 | 0.71% | 100 |
| Apr 13, 2026 | 4.11 | 4.24 | 4.11 | 4.20 | 4.20 | -0.47% | 76 |
| Apr 10, 2026 | 4.20 | 4.22 | 4.17 | 4.22 | 4.22 | -1.63% | 817 |
| Apr 9, 2026 | 4.44 | 4.44 | 4.24 | 4.29 | 4.29 | -3.38% | 1,412 |
| Apr 8, 2026 | 4.57 | 4.57 | 4.36 | 4.44 | 4.44 | -1.11% | 1,074 |
| Apr 7, 2026 | 4.52 | 4.52 | 4.49 | 4.49 | 4.49 | -0.22% | 11 |
| Apr 2, 2026 | 4.57 | 4.57 | 4.50 | 4.50 | 4.50 | -0.66% | 325 |
| Apr 1, 2026 | 4.57 | 4.57 | 4.51 | 4.53 | 4.53 | -4.43% | 3,004 |
| Mar 31, 2026 | 4.50 | 4.74 | 4.40 | 4.74 | 4.74 | 5.57% | 11,265 |
| Mar 30, 2026 | 4.30 | 4.49 | 4.30 | 4.49 | 4.49 | 5.90% | 8,900 |
| Mar 27, 2026 | 4.41 | 4.41 | 4.11 | 4.24 | 4.24 | -3.64% | 2,785 |
| Mar 26, 2026 | 3.77 | 4.41 | 3.77 | 4.40 | 4.40 | 16.71% | 15,692 |
| Mar 25, 2026 | 3.68 | 3.77 | 3.68 | 3.77 | 3.77 | 0.27% | 50 |
| Mar 24, 2026 | 3.79 | 3.79 | 3.72 | 3.76 | 3.76 | 1.35% | 53 |
| Mar 23, 2026 | 3.89 | 3.90 | 3.53 | 3.71 | 3.71 | -3.39% | 1,061 |
| Mar 20, 2026 | 3.78 | 3.88 | 3.70 | 3.84 | 3.84 | 3.23% | 6,822 |
| Mar 19, 2026 | 3.50 | 3.73 | 3.50 | 3.72 | 3.72 | 2.76% | 177 |
| Mar 18, 2026 | 3.66 | 3.67 | 3.62 | 3.62 | 3.62 | -0.28% | 67 |
| Mar 17, 2026 | 3.53 | 3.63 | 3.53 | 3.63 | 3.63 | 3.42% | 3,355 |