MAX Automation SE (FRA:MXHN)
Germany · Delayed Price · Currency is EUR 5.76
-0.02 (-0.35%)
At close: Sep 30, 2025
MAX Automation SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 5.80 | 5.80 | 5.76 | 5.76 | 5.76 | -0.35% | - |
| Sep 29, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -0.69% | - |
| Sep 26, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -0.34% | - |
| Sep 25, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 1.39% | - |
| Sep 24, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.35% | 6 |
| Sep 23, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.35% | 250 |
| Sep 22, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.35% | 250 |
| Sep 19, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.70% | 250 |
| Sep 18, 2025 | 5.68 | 5.74 | 5.68 | 5.74 | 5.74 | -1.37% | 250 |
| Sep 17, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 2.11% | 3,000 |
| Sep 16, 2025 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | -1.04% | 3,000 |
| Sep 15, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.35% | 200 |
| Sep 12, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -0.34% | 200 |
| Sep 11, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 200 |
| Sep 10, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 200 |
| Sep 9, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.35% | 200 |
| Sep 8, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - | 200 |
| Sep 5, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.35% | 200 |
| Sep 4, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 0.70% | 200 |
| Sep 3, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -1.04% | - |
| Sep 2, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 2.12% | 457 |
| Sep 1, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | 226 |
| Aug 29, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 0.71% | 370 |
| Aug 28, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -1.06% | 600 |
| Aug 27, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0.35% | 600 |
| Aug 26, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | 600 |
| Aug 25, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | 600 |
| Aug 22, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 1.43% | 600 |
| Aug 21, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -2.45% | 600 |
| Aug 20, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.69% | 600 |
| Aug 19, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.69% | 600 |
| Aug 18, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.69% | 600 |
| Aug 15, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -1.37% | 600 |
| Aug 14, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - | 600 |
| Aug 13, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 1.74% | 600 |
| Aug 12, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 1.41% | 600 |
| Aug 11, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -1.74% | 600 |
| Aug 8, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -1.03% | 600 |
| Aug 7, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -0.34% | 600 |
| Aug 6, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 1.39% | 600 |
| Aug 5, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 0.70% | 600 |
| Aug 4, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 2.14% | 600 |
| Aug 1, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -3.11% | 100 |
| Jul 31, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 1.40% | 100 |
| Jul 30, 2025 | 5.84 | 5.84 | 5.70 | 5.70 | 5.70 | -2.40% | 100 |
| Jul 29, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - | 450 |
| Jul 28, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.34% | 450 |
| Jul 25, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -1.69% | 450 |
| Jul 24, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 3.50% | 450 |
| Jul 23, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -1.72% | 450 |