MAX Automation SE (ETR:MXHN)
Germany · Delayed Price · Currency is EUR 3.450
+0.050 (1.47%)
Aug 24, 2026, 5:35 PM CET
MAX Automation SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 3.22 | 3.45 | 3.22 | 3.29 | - | -3.24% | 488 |
| 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 |
| Jul 28, 2026 | 3.72 | 3.72 | 3.58 | 3.58 | 3.58 | -3.24% | 90 |
| Jul 27, 2026 | 3.75 | 3.75 | 3.70 | 3.70 | 3.70 | -0.27% | 113 |
| 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 |