MAX Automation SE (FRA:MXHN)
Germany · Delayed Price · Currency is EUR 3.650
+0.040 (1.11%)
Last updated: Jul 21, 2026, 8:00 AM CET
FRA:MXHN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | - | 1.11% | - |
| Jul 20, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.28% | - |
| Jul 17, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.97% | - |
| Jul 16, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -3.53% | - |
| Jul 15, 2026 | 3.55 | 3.68 | 3.55 | 3.68 | 3.68 | 0.27% | 600 |
| Jul 14, 2026 | 3.63 | 3.67 | 3.63 | 3.67 | 3.67 | 1.94% | 600 |
| Jul 13, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.44% | - |
| Jul 10, 2026 | 3.66 | 3.69 | 3.66 | 3.69 | 3.69 | 2.22% | 200 |
| Jul 9, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.55% | - |
| Jul 8, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -1.09% | - |
| Jul 7, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -0.81% | - |
| Jul 6, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.82% | - |
| Jul 3, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -0.54% | - |
| Jul 2, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -0.54% | - |
| Jul 1, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 0.27% | - |
| Jun 30, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.27% | - |
| Jun 29, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -0.27% | - |
| Jun 26, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2.78% | - |
| Jun 25, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.28% | - |
| Jun 24, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -2.43% | - |
| Jun 23, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.33% | - |
| Jun 22, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.27% | - |
| Jun 19, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 3.89% | - |
| Jun 18, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.28% | - |
| Jun 17, 2026 | 3.73 | 3.75 | 3.61 | 3.61 | 3.61 | -6.96% | 1,200 |
| Jun 16, 2026 | 3.80 | 3.88 | 3.80 | 3.88 | 3.88 | 3.47% | 53 |
| Jun 15, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.27% | - |
| Jun 12, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.05% | - |
| Jun 11, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.30% | - |
| Jun 10, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.52% | - |
| Jun 9, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -6.13% | - |
| Jun 8, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.24% | - |
| Jun 5, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -1.68% | - |
| Jun 4, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.72% | - |
| Jun 3, 2026 | 4.04 | 4.19 | 4.04 | 4.19 | 4.19 | 7.44% | 200 |
| Jun 2, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.74% | - |
| Jun 1, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 1.26% | - |
| May 29, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -2.22% | - |
| May 28, 2026 | 3.85 | 4.05 | 3.85 | 4.05 | 4.05 | 6.30% | 420 |
| May 27, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - | - |
| May 26, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -0.26% | - |
| May 25, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.06% | 200 |
| May 22, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.31% | - |
| May 21, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 2.41% | - |
| May 20, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.58% | - |
| May 19, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.81% | - |
| May 18, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 1.82% | - |
| May 15, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.52% | - |
| May 14, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.53% | - |
| May 13, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.31% | - |