MAX Automation SE (ETR:MXHN)
Germany · Delayed Price · Currency is EUR 3.720
+0.020 (0.54%)
Jul 28, 2026, 12:46 PM CET
MAX Automation SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | - | 1.08% | 85 |
| Jul 24, 2026 | 3.75 | 3.75 | 3.71 | 3.71 | 3.71 | 1.09% | 29 |
| Jul 23, 2026 | 3.75 | 3.75 | 3.67 | 3.67 | 3.67 | - | 36 |
| Jul 22, 2026 | 3.63 | 3.75 | 3.63 | 3.67 | 3.67 | 4.26% | 66 |
| Jul 21, 2026 | 3.75 | 3.75 | 3.52 | 3.52 | 3.52 | -5.63% | 84 |
| Jul 20, 2026 | 3.75 | 3.75 | 3.73 | 3.73 | 3.73 | 0.27% | 45 |
| Jul 17, 2026 | 3.75 | 3.75 | 3.72 | 3.72 | 3.72 | -0.80% | 36 |
| Jul 16, 2026 | 3.70 | 3.75 | 3.64 | 3.75 | 3.75 | 2.46% | 4,109 |
| Jul 15, 2026 | 3.70 | 3.70 | 3.66 | 3.66 | 3.66 | 0.27% | 84 |
| Jul 14, 2026 | 3.75 | 3.75 | 3.60 | 3.65 | 3.65 | -2.67% | 26 |
| Jul 13, 2026 | 3.80 | 3.80 | 3.75 | 3.75 | 3.75 | 0.54% | 12 |
| Jul 10, 2026 | 3.80 | 3.80 | 3.72 | 3.73 | 3.73 | -0.80% | 102 |
| Jul 9, 2026 | 3.80 | 3.80 | 3.76 | 3.76 | 3.76 | 1.08% | 57 |
| Jul 8, 2026 | 3.72 | 3.79 | 3.64 | 3.72 | 3.72 | -0.27% | 1,204 |
| Jul 7, 2026 | 3.80 | 3.80 | 3.72 | 3.73 | 3.73 | -1.06% | 1,092 |
| Jul 6, 2026 | 3.80 | 3.80 | 3.77 | 3.77 | 3.77 | -0.79% | 35 |
| Jul 3, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.53% | 207 |
| Jul 2, 2026 | 3.80 | 3.80 | 3.70 | 3.78 | 3.78 | -0.53% | 423 |
| Jul 1, 2026 | 3.90 | 3.90 | 3.68 | 3.80 | 3.80 | - | 239 |
| Jun 30, 2026 | 3.88 | 3.88 | 3.72 | 3.80 | 3.80 | - | 1,161 |
| Jun 29, 2026 | 3.86 | 3.86 | 3.80 | 3.80 | 3.80 | -0.52% | 100 |
| Jun 26, 2026 | 3.89 | 3.89 | 3.76 | 3.82 | 3.82 | - | 127 |
| Jun 25, 2026 | 3.88 | 3.88 | 3.76 | 3.82 | 3.82 | 2.14% | 170 |
| Jun 24, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.27% | - |
| Jun 23, 2026 | 3.89 | 3.89 | 3.61 | 3.73 | 3.73 | -2.10% | 1,723 |
| Jun 22, 2026 | 3.88 | 3.88 | 3.81 | 3.81 | 3.81 | -1.30% | 100 |
| Jun 19, 2026 | 3.89 | 3.89 | 3.86 | 3.86 | 3.86 | 0.26% | 33 |
| Jun 18, 2026 | 3.89 | 3.89 | 3.85 | 3.85 | 3.85 | 1.32% | 150 |
| Jun 17, 2026 | 3.80 | 3.80 | 3.64 | 3.80 | 3.80 | -1.30% | 959 |
| Jun 16, 2026 | 3.89 | 3.89 | 3.85 | 3.85 | 3.85 | -1.03% | 43 |
| Jun 15, 2026 | 3.80 | 3.89 | 3.80 | 3.89 | 3.89 | 1.04% | 102 |
| Jun 12, 2026 | 3.89 | 3.89 | 3.85 | 3.85 | 3.85 | - | 101 |
| Jun 11, 2026 | 3.89 | 3.89 | 3.81 | 3.85 | 3.85 | -1.03% | 148 |
| Jun 10, 2026 | 3.90 | 3.90 | 3.89 | 3.89 | 3.89 | - | 70 |
| Jun 9, 2026 | 3.90 | 3.90 | 3.89 | 3.89 | 3.89 | -0.26% | 38 |
| Jun 8, 2026 | 4.20 | 4.20 | 3.84 | 3.90 | 3.90 | -6.25% | 15,819 |
| Jun 5, 2026 | 4.12 | 4.16 | 4.00 | 4.16 | 4.16 | -0.72% | 8,252 |
| Jun 4, 2026 | 4.20 | 4.20 | 4.17 | 4.19 | 4.19 | -1.64% | 139 |
| Jun 3, 2026 | 4.10 | 4.26 | 4.10 | 4.26 | 4.26 | 2.65% | 3,885 |
| Jun 2, 2026 | 4.10 | 4.15 | 4.08 | 4.15 | 4.15 | 3.75% | 7,271 |
| Jun 1, 2026 | 4.20 | 4.20 | 4.00 | 4.00 | 4.00 | -2.68% | 34 |
| May 29, 2026 | 3.83 | 4.11 | 3.83 | 4.11 | 4.11 | 0.24% | 3,729 |
| May 28, 2026 | 3.90 | 4.10 | 3.90 | 4.10 | 4.10 | 4.06% | 2,285 |
| 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 |