Advertisement
MAX Automation SE (MXHN.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Follow
At close: 05:36PM CEST
Advertisement
Time Period:
Oct 17, 2023 - Oct 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 17, 2024 | 5.50 | 5.80 | 5.50 | 5.80 | 5.80 | 18,179 |
| Oct 16, 2024 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 10,716 |
| Oct 15, 2024 | 5.56 | 5.64 | 5.44 | 5.62 | 5.62 | 17,805 |
| Oct 14, 2024 | 5.56 | 5.56 | 5.34 | 5.56 | 5.56 | 21,876 |
| Oct 11, 2024 | 5.40 | 5.54 | 5.38 | 5.54 | 5.54 | 5,339 |
| Oct 10, 2024 | 5.42 | 5.54 | 5.38 | 5.54 | 5.54 | 6,389 |
| Oct 09, 2024 | 5.50 | 5.62 | 5.50 | 5.56 | 5.56 | 3,573 |
| Oct 08, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 1,033 |
| Oct 07, 2024 | 5.50 | 5.58 | 5.50 | 5.56 | 5.56 | 3,054 |
| Oct 04, 2024 | 5.66 | 5.72 | 5.50 | 5.58 | 5.58 | 12,882 |
| Oct 03, 2024 | 5.72 | 5.72 | 5.58 | 5.70 | 5.70 | 3,776 |
| Oct 02, 2024 | 5.64 | 5.74 | 5.54 | 5.66 | 5.66 | 5,947 |
| Oct 01, 2024 | 5.64 | 5.76 | 5.62 | 5.64 | 5.64 | 4,450 |
| Sep 30, 2024 | 5.72 | 5.78 | 5.48 | 5.66 | 5.66 | 14,731 |
| Sep 27, 2024 | 5.66 | 5.80 | 5.60 | 5.70 | 5.70 | 18,796 |
| Sep 26, 2024 | 5.70 | 5.84 | 5.70 | 5.80 | 5.80 | 11,534 |
| Sep 25, 2024 | 5.72 | 5.80 | 5.64 | 5.78 | 5.78 | 13,356 |
| Sep 24, 2024 | 5.78 | 5.80 | 5.76 | 5.80 | 5.80 | 1,678 |
| Sep 23, 2024 | 5.72 | 5.80 | 5.70 | 5.80 | 5.80 | 6,702 |
| Sep 20, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 800 |
| Sep 19, 2024 | 5.84 | 5.84 | 5.74 | 5.80 | 5.80 | 9,399 |
| Sep 18, 2024 | 5.74 | 5.84 | 5.66 | 5.84 | 5.84 | 7,940 |
| Sep 17, 2024 | 5.76 | 5.80 | 5.64 | 5.80 | 5.80 | 9,563 |
| Sep 16, 2024 | 5.78 | 5.84 | 5.76 | 5.80 | 5.80 | 4,733 |
| Sep 13, 2024 | 5.80 | 5.84 | 5.80 | 5.84 | 5.84 | 10,664 |
| Sep 12, 2024 | 5.86 | 5.86 | 5.80 | 5.80 | 5.80 | 2,505 |
| Sep 11, 2024 | 5.82 | 5.90 | 5.72 | 5.78 | 5.78 | 23,832 |
| Sep 10, 2024 | 5.78 | 5.90 | 5.78 | 5.90 | 5.90 | 8,545 |
| Sep 09, 2024 | 5.92 | 5.92 | 5.88 | 5.90 | 5.90 | 3,072 |
| Sep 06, 2024 | 5.90 | 5.92 | 5.82 | 5.90 | 5.90 | 4,006 |
| Sep 05, 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 1,100 |
| Sep 04, 2024 | 5.90 | 5.92 | 5.84 | 5.90 | 5.90 | 3,592 |
| Sep 03, 2024 | 5.92 | 5.92 | 5.88 | 5.92 | 5.92 | 1,587 |
| Sep 02, 2024 | 5.92 | 5.92 | 5.86 | 5.92 | 5.92 | 3,115 |
| Aug 30, 2024 | 5.80 | 5.92 | 5.80 | 5.92 | 5.92 | 2,655 |
| Aug 29, 2024 | 5.88 | 5.92 | 5.88 | 5.92 | 5.92 | 8,884 |
| Aug 28, 2024 | 5.90 | 5.96 | 5.90 | 5.90 | 5.90 | 7,650 |
| Aug 27, 2024 | 5.78 | 5.96 | 5.78 | 5.96 | 5.96 | 6,539 |
| Aug 26, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 3,950 |
| Aug 23, 2024 | 5.90 | 5.94 | 5.90 | 5.94 | 5.94 | 3,175 |
| Aug 22, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2,418 |
| Aug 21, 2024 | 5.94 | 5.94 | 5.82 | 5.90 | 5.90 | 8,200 |
| Aug 20, 2024 | 5.94 | 5.94 | 5.86 | 5.86 | 5.86 | 6,345 |
| Aug 19, 2024 | 5.90 | 5.98 | 5.88 | 5.98 | 5.98 | 7,100 |
| Aug 16, 2024 | 5.96 | 5.98 | 5.96 | 5.98 | 5.98 | 910 |
| Aug 15, 2024 | 5.96 | 5.98 | 5.96 | 5.98 | 5.98 | 3,570 |
| Aug 14, 2024 | 5.88 | 6.00 | 5.88 | 5.98 | 5.98 | 2,190 |
| Aug 13, 2024 | 6.02 | 6.06 | 5.88 | 5.98 | 5.98 | 13,745 |
| Aug 12, 2024 | 5.96 | 6.00 | 5.96 | 5.96 | 5.96 | 2,971 |
| Aug 09, 2024 | 5.96 | 5.98 | 5.90 | 5.98 | 5.98 | 3,630 |
| Aug 08, 2024 | 6.00 | 6.00 | 5.80 | 5.94 | 5.94 | 12,880 |
| Aug 07, 2024 | 5.96 | 6.00 | 5.96 | 5.96 | 5.96 | 2,502 |
| Aug 06, 2024 | 5.98 | 5.98 | 5.82 | 5.90 | 5.90 | 12,595 |
| Aug 05, 2024 | 6.08 | 6.10 | 5.92 | 6.00 | 6.00 | 6,396 |
| Aug 02, 2024 | 6.02 | 6.08 | 5.94 | 6.04 | 6.04 | 10,898 |
| Aug 01, 2024 | 6.08 | 6.16 | 6.08 | 6.10 | 6.10 | 4,699 |
| Jul 31, 2024 | 6.10 | 6.10 | 6.08 | 6.08 | 6.08 | 3,136 |
| Jul 30, 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 3,348 |
| Jul 29, 2024 | 6.08 | 6.08 | 6.02 | 6.08 | 6.08 | 2,714 |
| Jul 26, 2024 | 6.00 | 6.06 | 6.00 | 6.06 | 6.06 | 2,240 |
| Jul 25, 2024 | 6.00 | 6.08 | 5.98 | 6.06 | 6.06 | 7,944 |
| Jul 24, 2024 | 5.94 | 6.02 | 5.94 | 6.02 | 6.02 | 4,023 |
| Jul 23, 2024 | 6.00 | 6.02 | 6.00 | 6.02 | 6.02 | 2,846 |
| Jul 22, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 700 |
| Jul 19, 2024 | 6.00 | 6.02 | 5.94 | 6.02 | 6.02 | 3,835 |
| Jul 18, 2024 | 6.00 | 6.06 | 6.00 | 6.06 | 6.06 | 5,109 |
| Jul 17, 2024 | 5.92 | 6.02 | 5.86 | 6.02 | 6.02 | 5,549 |
| Jul 16, 2024 | 6.00 | 6.02 | 6.00 | 6.02 | 6.02 | 4,237 |
| Jul 15, 2024 | 6.06 | 6.06 | 6.00 | 6.02 | 6.02 | 3,074 |
| Jul 12, 2024 | 6.06 | 6.06 | 6.00 | 6.06 | 6.06 | 9,607 |
| Jul 11, 2024 | 6.00 | 6.06 | 6.00 | 6.04 | 6.04 | 3,761 |
| Jul 10, 2024 | 6.00 | 6.06 | 5.90 | 6.06 | 6.06 | 9,723 |
| Jul 09, 2024 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 3,030 |
| Jul 08, 2024 | 5.92 | 6.00 | 5.88 | 6.00 | 6.00 | 6,751 |
| Jul 05, 2024 | 5.98 | 6.00 | 5.78 | 6.00 | 6.00 | 8,974 |
| Jul 04, 2024 | 6.00 | 6.02 | 5.92 | 6.00 | 6.00 | 5,899 |
| Jul 03, 2024 | 6.00 | 6.02 | 5.90 | 6.02 | 6.02 | 3,526 |
| Jul 02, 2024 | 6.00 | 6.02 | 5.90 | 6.02 | 6.02 | 4,414 |
| Jul 01, 2024 | 6.04 | 6.04 | 6.00 | 6.02 | 6.02 | 5,084 |
| Jun 28, 2024 | 5.98 | 6.06 | 5.94 | 6.06 | 6.06 | 8,950 |
| Jun 27, 2024 | 6.00 | 6.04 | 5.72 | 6.00 | 6.00 | 19,137 |
| Jun 26, 2024 | 6.04 | 6.06 | 5.94 | 6.04 | 6.04 | 7,499 |
| Jun 25, 2024 | 6.08 | 6.08 | 5.92 | 6.06 | 6.06 | 11,617 |
| Jun 24, 2024 | 6.06 | 6.08 | 6.00 | 6.04 | 6.04 | 4,644 |
| Jun 21, 2024 | 6.00 | 6.08 | 5.98 | 6.08 | 6.08 | 5,192 |
| Jun 20, 2024 | 6.00 | 6.12 | 5.94 | 6.08 | 6.08 | 10,003 |
| Jun 19, 2024 | 5.78 | 5.94 | 5.68 | 5.94 | 5.94 | 17,100 |
| Jun 18, 2024 | 5.82 | 5.94 | 5.80 | 5.90 | 5.90 | 4,385 |
| Jun 17, 2024 | 6.00 | 6.00 | 5.84 | 5.90 | 5.90 | 11,111 |
| Jun 14, 2024 | 5.92 | 6.04 | 5.90 | 6.00 | 6.00 | 8,461 |
| Jun 13, 2024 | 5.94 | 6.04 | 5.90 | 6.02 | 6.02 | 3,960 |
| Jun 12, 2024 | 5.90 | 6.08 | 5.90 | 6.04 | 6.04 | 8,913 |
| Jun 11, 2024 | 6.06 | 6.08 | 5.98 | 6.08 | 6.08 | 5,909 |
| Jun 10, 2024 | 6.00 | 6.18 | 5.84 | 6.02 | 6.02 | 17,650 |
| Jun 07, 2024 | 6.12 | 6.12 | 5.98 | 6.08 | 6.08 | 5,412 |
| Jun 06, 2024 | 6.12 | 6.12 | 6.00 | 6.10 | 6.10 | 10,086 |
| Jun 05, 2024 | 6.02 | 6.12 | 5.92 | 6.12 | 6.12 | 4,553 |
| Jun 04, 2024 | 5.76 | 5.90 | 5.74 | 5.90 | 5.90 | 3,235 |
| Jun 03, 2024 | 6.08 | 6.08 | 5.86 | 5.90 | 5.90 | 12,517 |
| May 31, 2024 | 6.02 | 6.12 | 5.98 | 6.00 | 6.00 | 11,813 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.