MAX Automation SE (ETR:MXHN)
Germany · Delayed Price · Currency is EUR 2.850
-0.100 (-3.39%)
Oct 6, 2026, 5:35 PM CET
MAX Automation SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 2.92 | 3.01 | 2.85 | 2.85 | 2.85 | -3.39% | 1,678 |
| Oct 5, 2026 | 3.16 | 3.16 | 2.77 | 2.95 | 2.95 | -5.14% | 8,306 |
| Oct 2, 2026 | 3.11 | 3.11 | 3.03 | 3.11 | 3.11 | -1.27% | 15 |
| Oct 1, 2026 | 3.13 | 3.15 | 3.09 | 3.15 | 3.15 | 1.94% | 5 |
| Sep 30, 2026 | 3.13 | 3.13 | 3.05 | 3.09 | 3.09 | -3.44% | 100 |
| Sep 29, 2026 | 3.14 | 3.25 | 3.14 | 3.20 | 3.20 | 2.24% | 54 |
| Sep 28, 2026 | 3.21 | 3.26 | 3.13 | 3.13 | 3.13 | -2.49% | 2,385 |
| Sep 25, 2026 | 3.21 | 3.21 | 3.18 | 3.21 | 3.21 | - | 1 |
| Sep 24, 2026 | 3.21 | 3.23 | 3.20 | 3.21 | 3.21 | -0.31% | 200 |
| Sep 23, 2026 | 3.27 | 3.27 | 3.22 | 3.22 | 3.22 | -1.53% | 20 |
| Sep 22, 2026 | 3.11 | 3.30 | 3.06 | 3.27 | 3.27 | 2.83% | 2,162 |
| Sep 21, 2026 | 3.25 | 3.25 | 3.16 | 3.18 | 3.18 | -2.45% | 7 |
| Sep 18, 2026 | 3.13 | 3.33 | 3.09 | 3.26 | 3.26 | 4.15% | 4,193 |
| Sep 17, 2026 | 3.14 | 3.14 | 3.10 | 3.13 | 3.13 | -0.63% | 100 |
| Sep 16, 2026 | 3.14 | 3.15 | 3.13 | 3.15 | 3.15 | -1.56% | - |
| Sep 15, 2026 | 3.20 | 3.20 | 3.13 | 3.20 | 3.20 | 3.23% | 8 |
| Sep 14, 2026 | 3.25 | 3.25 | 3.10 | 3.10 | 3.10 | -4.91% | 2,571 |
| Sep 11, 2026 | 3.28 | 3.33 | 3.14 | 3.26 | 3.26 | -2.40% | 2,139 |
| Sep 10, 2026 | 3.26 | 3.34 | 3.26 | 3.34 | 3.34 | 4.37% | 25 |
| Sep 9, 2026 | 3.28 | 3.33 | 3.20 | 3.20 | 3.20 | -5.33% | 533 |
| Sep 8, 2026 | 3.23 | 3.38 | 3.23 | 3.38 | 3.38 | 4.00% | 270 |
| Sep 7, 2026 | 3.32 | 3.32 | 3.15 | 3.25 | 3.25 | 0.93% | 108 |
| Sep 4, 2026 | 3.18 | 3.40 | 3.18 | 3.22 | 3.22 | -3.88% | 5,526 |
| Sep 3, 2026 | 3.39 | 3.40 | 3.35 | 3.35 | 3.35 | -1.76% | 132 |
| Sep 2, 2026 | 3.45 | 3.45 | 3.27 | 3.41 | 3.41 | -0.29% | 368 |
| Sep 1, 2026 | 3.50 | 3.50 | 3.14 | 3.42 | 3.42 | 1.48% | 9,234 |
| Aug 31, 2026 | 3.44 | 3.44 | 3.37 | 3.37 | 3.37 | -2.60% | 490 |
| Aug 28, 2026 | 3.53 | 3.53 | 3.46 | 3.46 | 3.46 | -1.42% | 9 |
| Aug 27, 2026 | 3.47 | 3.51 | 3.23 | 3.51 | 3.51 | 2.63% | 1,106 |
| Aug 26, 2026 | 3.43 | 3.46 | 3.42 | 3.42 | 3.42 | 2.70% | 79 |
| Aug 25, 2026 | 3.50 | 3.50 | 3.33 | 3.33 | 3.33 | -3.48% | 323 |
| Aug 24, 2026 | 3.22 | 3.49 | 3.22 | 3.45 | 3.45 | 1.47% | 500 |
| Aug 21, 2026 | 3.66 | 3.66 | 3.40 | 3.40 | 3.40 | -6.08% | 2,452 |
| Aug 20, 2026 | 3.70 | 3.70 | 3.50 | 3.62 | 3.62 | -1.36% | 63 |
| Aug 19, 2026 | 3.66 | 3.67 | 3.48 | 3.67 | 3.67 | 1.10% | 6,515 |
| Aug 18, 2026 | 3.56 | 3.69 | 3.56 | 3.63 | 3.63 | 0.83% | 67 |
| Aug 17, 2026 | 3.70 | 3.70 | 3.55 | 3.60 | 3.60 | -2.17% | 47 |
| Aug 14, 2026 | 3.67 | 3.68 | 3.67 | 3.68 | 3.68 | 1.38% | 1,205 |
| Aug 13, 2026 | 3.69 | 3.69 | 3.51 | 3.63 | 3.63 | 0.83% | 1,314 |
| Aug 12, 2026 | 3.66 | 3.66 | 3.51 | 3.60 | 3.60 | -1.37% | 606 |
| Aug 11, 2026 | 3.51 | 3.65 | 3.47 | 3.65 | 3.65 | 1.39% | 2,829 |
| Aug 10, 2026 | 3.57 | 3.60 | 3.51 | 3.60 | 3.60 | 0.84% | 641 |
| Aug 7, 2026 | 3.70 | 3.70 | 3.54 | 3.57 | 3.57 | -1.38% | 4,016 |
| Aug 6, 2026 | 3.70 | 3.70 | 3.60 | 3.62 | 3.62 | -0.82% | 944 |
| Aug 5, 2026 | 3.71 | 3.71 | 3.65 | 3.65 | 3.65 | 0.27% | 109 |
| Aug 4, 2026 | 3.68 | 3.68 | 3.60 | 3.64 | 3.64 | -0.82% | 2,675 |
| Aug 3, 2026 | 3.75 | 3.75 | 3.67 | 3.67 | 3.67 | -1.08% | 303 |
| Jul 31, 2026 | 3.70 | 3.77 | 3.64 | 3.71 | 3.71 | 3.92% | 3,042 |
| Jul 30, 2026 | 3.64 | 3.64 | 3.57 | 3.57 | 3.57 | -0.28% | 113 |
| Jul 29, 2026 | 3.64 | 3.64 | 3.52 | 3.58 | 3.58 | - | 1,045 |