MAX Automation SE (FRA:MXHN)
Germany · Delayed Price · Currency is EUR 5.72
-0.06 (-1.04%)
Last updated: Sep 3, 2025, 8:02 AM CET
MAX Automation SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | - | 0.70% | 200 |
| Sep 3, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | - | -1.04% | 600 |
| Sep 2, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | - | 2.12% | 600 |
| Sep 1, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | - | - | 600 |
| Aug 29, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | - | 0.71% | 600 |
| Aug 28, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | - | -1.06% | 600 |
| Aug 27, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | - | 0.35% | 600 |
| Aug 26, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | - | - | - |
| Aug 25, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | - | - | - |
| Aug 22, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | - | 1.43% | 600 |
| Aug 21, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | - | -2.45% | 600 |
| Aug 20, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | - | -0.69% | 600 |
| Aug 19, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | - | -0.69% | 600 |
| Aug 18, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | - | 0.69% | 600 |
| Aug 15, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | - | -1.37% | 600 |
| Aug 14, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | - | - | - |
| Aug 13, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | - | 1.74% | 600 |
| Aug 12, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | - | 1.41% | 600 |
| Aug 11, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | - | -1.74% | 600 |
| Aug 8, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | - | -1.03% | 600 |
| Aug 7, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | - | -0.34% | 600 |
| Aug 6, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | - | 1.39% | 600 |
| Aug 5, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | - | 0.70% | 600 |
| Aug 4, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | - | 2.14% | 600 |
| Aug 1, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | - | -3.11% | 100 |
| Jul 31, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | - | 1.40% | - |
| Jul 30, 2025 | 5.84 | 5.84 | 5.70 | 5.70 | - | -2.40% | 100 |
| Jul 29, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | - | - | 450 |
| Jul 28, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | - | 0.34% | - |
| Jul 25, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | - | -1.69% | 450 |
| Jul 24, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | - | 3.50% | - |
| Jul 23, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | - | -1.72% | 450 |
| Jul 22, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | - | 0.34% | 450 |
| Jul 21, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | - | -1.36% | 500 |
| Jul 18, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | - | 0.68% | 500 |
| Jul 17, 2025 | 5.78 | 5.84 | 5.78 | 5.84 | - | 2.82% | 500 |
| Jul 16, 2025 | 5.56 | 5.68 | 5.56 | 5.68 | - | -1.05% | 600 |
| Jul 15, 2025 | 5.94 | 5.94 | 5.74 | 5.74 | - | -3.37% | 750 |
| Jul 14, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | - | -0.34% | 500 |
| Jul 11, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | - | 1.02% | 500 |
| Jul 10, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | - | -0.34% | - |
| Jul 9, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | - | -0.34% | - |
| Jul 8, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | - | - | 500 |
| Jul 7, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | - | 1.02% | 500 |
| Jul 4, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | - | -0.68% | 500 |
| Jul 3, 2025 | 5.82 | 5.92 | 5.82 | 5.92 | - | 2.78% | 500 |
| Jul 2, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | - | -2.37% | - |
| Jul 1, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | - | -1.01% | 500 |
| Jun 30, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | - | 1.36% | 500 |
| Jun 27, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | - | 1.03% | 1,350 |