XETRA - Delayed Quote EUR
MAX Automation SE (MXHN.DE)
At close: 5:36 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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 9, 2024 | 5.50 | 5.62 | 5.50 | 5.56 | 5.56 | 3,573 |
| Oct 8, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 1,033 |
| Oct 7, 2024 | 5.50 | 5.58 | 5.50 | 5.56 | 5.56 | 3,054 |
| Oct 4, 2024 | 5.66 | 5.72 | 5.50 | 5.58 | 5.58 | 12,882 |
| Oct 3, 2024 | 5.72 | 5.72 | 5.58 | 5.70 | 5.70 | 3,776 |
| Oct 2, 2024 | 5.64 | 5.74 | 5.54 | 5.66 | 5.66 | 5,947 |
| Oct 1, 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 9, 2024 | 5.92 | 5.92 | 5.88 | 5.90 | 5.90 | 3,072 |
| Sep 6, 2024 | 5.90 | 5.92 | 5.82 | 5.90 | 5.90 | 4,006 |
| Sep 5, 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 1,100 |
| Sep 4, 2024 | 5.90 | 5.92 | 5.84 | 5.90 | 5.90 | 3,592 |
| Sep 3, 2024 | 5.92 | 5.92 | 5.88 | 5.92 | 5.92 | 1,587 |
| Sep 2, 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 9, 2024 | 5.96 | 5.98 | 5.90 | 5.98 | 5.98 | 3,630 |
| Aug 8, 2024 | 6.00 | 6.00 | 5.80 | 5.94 | 5.94 | 12,880 |
| Aug 7, 2024 | 5.96 | 6.00 | 5.96 | 5.96 | 5.96 | 2,502 |
| Aug 6, 2024 | 5.98 | 5.98 | 5.82 | 5.90 | 5.90 | 12,595 |
| Aug 5, 2024 | 6.08 | 6.10 | 5.92 | 6.00 | 6.00 | 6,396 |
| Aug 2, 2024 | 6.02 | 6.08 | 5.94 | 6.04 | 6.04 | 10,898 |
| Aug 1, 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 9, 2024 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 3,030 |
| Jul 8, 2024 | 5.92 | 6.00 | 5.88 | 6.00 | 6.00 | 6,751 |
| Jul 5, 2024 | 5.98 | 6.00 | 5.78 | 6.00 | 6.00 | 8,974 |
| Jul 4, 2024 | 6.00 | 6.02 | 5.92 | 6.00 | 6.00 | 5,899 |
| Jul 3, 2024 | 6.00 | 6.02 | 5.90 | 6.02 | 6.02 | 3,526 |
| Jul 2, 2024 | 6.00 | 6.02 | 5.90 | 6.02 | 6.02 | 4,414 |
| Jul 1, 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 7, 2024 | 6.12 | 6.12 | 5.98 | 6.08 | 6.08 | 5,412 |
| Jun 6, 2024 | 6.12 | 6.12 | 6.00 | 6.10 | 6.10 | 10,086 |
| Jun 5, 2024 | 6.02 | 6.12 | 5.92 | 6.12 | 6.12 | 4,553 |
| Jun 4, 2024 | 5.76 | 5.90 | 5.74 | 5.90 | 5.90 | 3,235 |
| Jun 3, 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 |
| May 30, 2024 | 6.00 | 6.12 | 6.00 | 6.12 | 6.12 | - |
| May 29, 2024 | 6.06 | 6.14 | 6.06 | 6.10 | 6.10 | 1,887 |
| May 28, 2024 | 6.16 | 6.16 | 6.02 | 6.06 | 6.06 | 8,946 |
| May 27, 2024 | 6.12 | 6.16 | 6.00 | 6.10 | 6.10 | 4,668 |
| May 24, 2024 | 6.02 | 6.14 | 5.98 | 6.12 | 6.12 | 16,122 |
| May 23, 2024 | 6.08 | 6.18 | 6.00 | 6.12 | 6.12 | 28,482 |
| May 22, 2024 | 6.16 | 6.20 | 6.14 | 6.20 | 6.20 | 3,330 |
| May 21, 2024 | 6.12 | 6.20 | 6.00 | 6.14 | 6.14 | 19,254 |
| May 20, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1,260 |
| May 17, 2024 | 6.18 | 6.24 | 6.08 | 6.24 | 6.24 | 11,022 |
| May 16, 2024 | 6.28 | 6.28 | 6.10 | 6.24 | 6.24 | 2,283 |
| May 15, 2024 | 6.20 | 6.26 | 6.10 | 6.18 | 6.18 | 11,166 |
| May 14, 2024 | 6.20 | 6.20 | 6.10 | 6.20 | 6.20 | 5,924 |
| May 13, 2024 | 6.20 | 6.26 | 6.12 | 6.20 | 6.20 | 7,213 |
| May 10, 2024 | 6.20 | 6.28 | 6.12 | 6.28 | 6.28 | 6,254 |
| May 9, 2024 | 6.20 | 6.20 | 6.18 | 6.20 | 6.20 | 11,084 |
| May 8, 2024 | 6.10 | 6.20 | 6.08 | 6.20 | 6.20 | 14,298 |
| May 7, 2024 | 6.20 | 6.30 | 6.14 | 6.20 | 6.20 | 13,628 |
| May 6, 2024 | 6.20 | 6.20 | 6.08 | 6.20 | 6.20 | 27,538 |
| May 3, 2024 | 6.02 | 6.28 | 5.98 | 6.20 | 6.20 | 19,992 |
| May 2, 2024 | 6.26 | 6.32 | 6.12 | 6.16 | 6.16 | 10,311 |
| Apr 30, 2024 | 6.06 | 6.18 | 5.82 | 6.16 | 6.16 | 23,308 |
| Apr 29, 2024 | 6.18 | 6.28 | 6.08 | 6.18 | 6.18 | 10,050 |
| Apr 26, 2024 | 5.84 | 6.26 | 5.84 | 6.18 | 6.18 | 28,519 |
| Apr 25, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 900 |
| Apr 24, 2024 | 5.82 | 5.90 | 5.82 | 5.90 | 5.90 | 3,415 |
| Apr 23, 2024 | 5.80 | 5.90 | 5.68 | 5.84 | 5.84 | 44,519 |
| Apr 22, 2024 | 5.76 | 5.94 | 5.76 | 5.94 | 5.94 | 1,531 |
| Apr 19, 2024 | 5.88 | 5.92 | 5.80 | 5.90 | 5.90 | 3,441 |
| Apr 18, 2024 | 5.82 | 5.88 | 5.82 | 5.88 | 5.88 | 2,080 |
| Apr 17, 2024 | 5.80 | 5.92 | 5.80 | 5.84 | 5.84 | 7,827 |
| Apr 16, 2024 | 5.80 | 5.86 | 5.78 | 5.86 | 5.86 | 4,150 |
| Apr 15, 2024 | 5.94 | 5.94 | 5.74 | 5.88 | 5.88 | 5,889 |
| Apr 12, 2024 | 5.88 | 5.94 | 5.70 | 5.94 | 5.94 | 168 |
| Apr 11, 2024 | 5.94 | 5.94 | 5.62 | 5.78 | 5.78 | 10,631 |
| Apr 10, 2024 | 5.80 | 5.90 | 5.72 | 5.90 | 5.90 | 9,383 |
| Apr 9, 2024 | 5.98 | 6.00 | 5.70 | 5.74 | 5.74 | 11,303 |
| Apr 8, 2024 | 5.86 | 6.00 | 5.74 | 5.88 | 5.88 | 2,725 |
| Apr 5, 2024 | 5.68 | 5.86 | 5.60 | 5.86 | 5.86 | 7,980 |
| Apr 4, 2024 | 5.68 | 5.88 | 5.52 | 5.80 | 5.80 | 16,553 |
| Apr 3, 2024 | 5.68 | 5.82 | 5.64 | 5.76 | 5.76 | 5,424 |
| Apr 2, 2024 | 5.54 | 5.78 | 5.54 | 5.66 | 5.66 | 7,608 |
| Mar 28, 2024 | 5.66 | 5.66 | 5.36 | 5.58 | 5.58 | 9,875 |
| Mar 27, 2024 | 5.68 | 5.68 | 5.60 | 5.66 | 5.66 | 2,266 |
| Mar 26, 2024 | 5.74 | 5.82 | 5.64 | 5.72 | 5.72 | 3,840 |
| Mar 25, 2024 | 5.70 | 5.88 | 5.68 | 5.74 | 5.74 | 6,560 |
| Mar 22, 2024 | 5.78 | 5.90 | 5.64 | 5.82 | 5.82 | 13,453 |
| Mar 21, 2024 | 5.84 | 5.90 | 5.82 | 5.90 | 5.90 | 1,412 |
| Mar 20, 2024 | 5.78 | 5.88 | 5.78 | 5.88 | 5.88 | 1,996 |
| Mar 19, 2024 | 5.94 | 5.94 | 5.88 | 5.88 | 5.88 | 1,730 |
| Mar 18, 2024 | 5.86 | 5.98 | 5.80 | 5.98 | 5.98 | 2,042 |
| Mar 15, 2024 | 5.82 | 5.86 | 5.74 | 5.86 | 5.86 | 2,158 |
| Mar 14, 2024 | 5.76 | 5.86 | 5.76 | 5.86 | 5.86 | 2,773 |
| Mar 13, 2024 | 5.90 | 5.90 | 5.80 | 5.88 | 5.88 | 7,991 |
| Mar 12, 2024 | 5.78 | 5.90 | 5.70 | 5.88 | 5.88 | 7,508 |
| Mar 11, 2024 | 5.90 | 5.96 | 5.90 | 5.90 | 5.90 | 910 |
| Mar 8, 2024 | 5.90 | 5.96 | 5.90 | 5.96 | 5.96 | 1,108 |
| Mar 7, 2024 | 5.98 | 5.98 | 5.90 | 5.94 | 5.94 | 2,232 |
| Mar 6, 2024 | 5.92 | 6.00 | 5.92 | 5.98 | 5.98 | 2,484 |
| Mar 5, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 260 |
| Mar 4, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 1,233 |
| Mar 1, 2024 | 6.00 | 6.00 | 5.88 | 6.00 | 6.00 | 1,273 |
| Feb 29, 2024 | 5.96 | 5.98 | 5.94 | 5.94 | 5.94 | 2,385 |
| Feb 28, 2024 | 5.88 | 5.98 | 5.88 | 5.98 | 5.98 | 2,303 |
| Feb 27, 2024 | 6.06 | 6.08 | 5.80 | 5.98 | 5.98 | 14,796 |
| Feb 26, 2024 | 6.14 | 6.22 | 6.00 | 6.10 | 6.10 | 24,936 |
| Feb 23, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 143 |
| Feb 22, 2024 | 6.20 | 6.26 | 6.20 | 6.22 | 6.22 | 3,869 |
| Feb 21, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 1,312 |
| Feb 20, 2024 | 6.18 | 6.20 | 6.18 | 6.20 | 6.20 | 715 |
| Feb 19, 2024 | 6.20 | 6.24 | 6.08 | 6.18 | 6.18 | 4,187 |
| Feb 16, 2024 | 6.10 | 6.18 | 6.00 | 6.08 | 6.08 | 11,812 |
| Feb 15, 2024 | 6.20 | 6.20 | 6.08 | 6.18 | 6.18 | 1,668 |
| Feb 14, 2024 | 6.20 | 6.20 | 6.08 | 6.18 | 6.18 | 7,435 |
| Feb 13, 2024 | 6.06 | 6.20 | 6.04 | 6.18 | 6.18 | 4,687 |
| Feb 12, 2024 | 6.20 | 6.26 | 6.04 | 6.08 | 6.08 | 16,331 |
| Feb 9, 2024 | 6.22 | 6.26 | 6.18 | 6.26 | 6.26 | 6,913 |
| Feb 8, 2024 | 6.24 | 6.28 | 6.20 | 6.28 | 6.28 | 2,265 |
| Feb 7, 2024 | 6.28 | 6.28 | 6.26 | 6.28 | 6.28 | 1,743 |
| Feb 6, 2024 | 6.18 | 6.28 | 6.18 | 6.26 | 6.26 | 7,917 |
| Feb 5, 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 781 |
| Feb 2, 2024 | 6.34 | 6.34 | 6.24 | 6.28 | 6.28 | 5,313 |
| Feb 1, 2024 | 6.38 | 6.38 | 6.20 | 6.34 | 6.34 | 5,856 |
| Jan 31, 2024 | 6.20 | 6.40 | 6.10 | 6.34 | 6.34 | 7,470 |
| Jan 30, 2024 | 6.18 | 6.24 | 6.10 | 6.24 | 6.24 | 3,447 |
| Jan 29, 2024 | 6.10 | 6.18 | 6.04 | 6.14 | 6.14 | 8,844 |
| Jan 26, 2024 | 6.04 | 6.30 | 6.02 | 6.24 | 6.24 | 6,120 |
| Jan 25, 2024 | 6.00 | 6.08 | 6.00 | 6.08 | 6.08 | 2,319 |
| Jan 24, 2024 | 6.00 | 6.10 | 5.96 | 6.10 | 6.10 | 5,900 |
| Jan 23, 2024 | 6.08 | 6.08 | 6.06 | 6.06 | 6.06 | 161 |
| Jan 22, 2024 | 5.80 | 6.10 | 5.80 | 6.02 | 6.02 | 9,217 |
| Jan 19, 2024 | 5.88 | 6.00 | 5.88 | 6.00 | 6.00 | 5,955 |
| Jan 18, 2024 | 5.84 | 6.00 | 5.74 | 5.90 | 5.90 | 16,064 |
| Jan 17, 2024 | 5.74 | 5.86 | 5.74 | 5.84 | 5.84 | 4,883 |
| Jan 16, 2024 | 5.82 | 5.86 | 5.82 | 5.84 | 5.84 | 4,480 |
| Jan 15, 2024 | 5.90 | 5.90 | 5.84 | 5.88 | 5.88 | 3,011 |
| Jan 12, 2024 | 5.88 | 5.88 | 5.82 | 5.84 | 5.84 | 4,990 |
| Jan 11, 2024 | 5.76 | 5.88 | 5.76 | 5.86 | 5.86 | 4,148 |
| Jan 10, 2024 | 5.76 | 5.86 | 5.76 | 5.84 | 5.84 | 4,887 |
| Jan 9, 2024 | 5.90 | 5.90 | 5.74 | 5.84 | 5.84 | 1,481 |
| Jan 8, 2024 | 5.78 | 5.84 | 5.78 | 5.82 | 5.82 | 2,017 |
| Jan 5, 2024 | 5.68 | 5.76 | 5.68 | 5.76 | 5.76 | 1,992 |
| Jan 4, 2024 | 5.82 | 5.84 | 5.68 | 5.74 | 5.74 | 4,820 |
| Jan 3, 2024 | 5.74 | 5.86 | 5.72 | 5.72 | 5.72 | 7,440 |
| Jan 2, 2024 | 5.90 | 5.90 | 5.72 | 5.84 | 5.84 | 4,002 |
| Dec 29, 2023 | 5.80 | 5.80 | 5.70 | 5.78 | 5.78 | 4,820 |
| Dec 28, 2023 | 5.86 | 5.86 | 5.70 | 5.82 | 5.82 | 4,175 |
| Dec 27, 2023 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 85 |
| Dec 22, 2023 | 5.72 | 5.78 | 5.66 | 5.70 | 5.70 | 13,723 |
| Dec 21, 2023 | 5.74 | 5.80 | 5.74 | 5.78 | 5.78 | 6,979 |
| Dec 20, 2023 | 5.64 | 5.80 | 5.64 | 5.78 | 5.78 | 2,099 |
| Dec 19, 2023 | 5.76 | 5.76 | 5.74 | 5.74 | 5.74 | 5,472 |
| Dec 18, 2023 | 5.70 | 5.78 | 5.66 | 5.72 | 5.72 | 4,769 |
| Dec 15, 2023 | 5.80 | 5.80 | 5.68 | 5.80 | 5.80 | 3,720 |
| Dec 14, 2023 | 5.84 | 5.84 | 5.72 | 5.78 | 5.78 | 13,088 |
| Dec 13, 2023 | 5.80 | 5.84 | 5.72 | 5.82 | 5.82 | 5,025 |
| Dec 12, 2023 | 5.88 | 5.88 | 5.74 | 5.84 | 5.84 | 3,530 |
| Dec 11, 2023 | 5.84 | 5.90 | 5.70 | 5.86 | 5.86 | 3,776 |
| Dec 8, 2023 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 5,464 |
| Dec 7, 2023 | 5.70 | 5.80 | 5.68 | 5.80 | 5.80 | 5,422 |
| Dec 6, 2023 | 5.78 | 5.86 | 5.76 | 5.86 | 5.86 | 3,241 |
| Dec 5, 2023 | 5.66 | 5.90 | 5.66 | 5.90 | 5.90 | 3,448 |
| Dec 4, 2023 | 5.66 | 5.74 | 5.66 | 5.70 | 5.70 | 3,180 |
| Dec 1, 2023 | 5.74 | 5.74 | 5.64 | 5.74 | 5.74 | 10,626 |
| Nov 30, 2023 | 5.80 | 5.80 | 5.60 | 5.74 | 5.74 | 8,857 |
| Nov 29, 2023 | 5.82 | 5.82 | 5.70 | 5.74 | 5.74 | 6,962 |
| Nov 28, 2023 | 5.74 | 5.86 | 5.72 | 5.78 | 5.78 | 4,920 |
| Nov 27, 2023 | 5.90 | 5.90 | 5.70 | 5.84 | 5.84 | 4,965 |
| Nov 24, 2023 | 5.88 | 5.88 | 5.70 | 5.76 | 5.76 | 11,726 |
| Nov 23, 2023 | 5.76 | 5.76 | 5.64 | 5.68 | 5.68 | 14,695 |
| Nov 22, 2023 | 5.78 | 5.80 | 5.68 | 5.72 | 5.72 | 8,396 |
| Nov 21, 2023 | 5.76 | 5.84 | 5.70 | 5.76 | 5.76 | 12,855 |
| Nov 20, 2023 | 5.76 | 5.86 | 5.76 | 5.86 | 5.86 | 2,134 |
| Nov 17, 2023 | 5.84 | 5.86 | 5.82 | 5.82 | 5.82 | 2,895 |
| Nov 16, 2023 | 5.84 | 5.88 | 5.76 | 5.84 | 5.84 | 5,579 |
| Nov 15, 2023 | 5.84 | 5.84 | 5.82 | 5.84 | 5.84 | 2,753 |
| Nov 14, 2023 | 5.80 | 5.84 | 5.80 | 5.84 | 5.84 | 1,885 |
| Nov 13, 2023 | 5.90 | 5.90 | 5.86 | 5.86 | 5.86 | 1,500 |
| Nov 10, 2023 | 5.88 | 5.88 | 5.78 | 5.88 | 5.88 | 1,695 |
| Nov 9, 2023 | 5.80 | 5.90 | 5.78 | 5.82 | 5.82 | 8,118 |
| Nov 8, 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 988 |
| Nov 7, 2023 | 5.88 | 5.90 | 5.76 | 5.90 | 5.90 | 3,612 |
| Nov 6, 2023 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | 141 |
| Nov 3, 2023 | 5.80 | 5.88 | 5.80 | 5.86 | 5.86 | 2,342 |
| Nov 2, 2023 | 5.88 | 5.90 | 5.72 | 5.84 | 5.84 | 6,845 |
| Nov 1, 2023 | 5.88 | 5.90 | 5.70 | 5.84 | 5.84 | 3,632 |
| Oct 31, 2023 | 5.70 | 5.78 | 5.70 | 5.78 | 5.78 | 8,239 |
| Oct 30, 2023 | 5.80 | 5.80 | 5.64 | 5.70 | 5.70 | 6,093 |
| Oct 27, 2023 | 5.76 | 5.80 | 5.72 | 5.74 | 5.74 | 5,582 |
| Oct 26, 2023 | 5.70 | 5.80 | 5.70 | 5.70 | 5.70 | 8,030 |
| Oct 25, 2023 | 5.76 | 5.80 | 5.76 | 5.78 | 5.78 | 4,690 |
| Oct 24, 2023 | 5.74 | 5.78 | 5.62 | 5.78 | 5.78 | 8,152 |
| Oct 23, 2023 | 5.68 | 5.78 | 5.66 | 5.68 | 5.68 | 9,335 |
| Oct 20, 2023 | 5.72 | 5.80 | 5.68 | 5.74 | 5.74 | 12,992 |
| Oct 19, 2023 | 5.78 | 5.86 | 5.78 | 5.86 | 5.86 | 11,064 |
| Oct 18, 2023 | 5.78 | 5.80 | 5.70 | 5.76 | 5.76 | - |
| Oct 17, 2023 | 5.78 | 5.90 | 5.76 | 5.80 | 5.80 | 13,306 |
Related Tickers
SEW.DE Semperit Aktiengesellschaft Holding
11.30
-3.25%
RSL2.DE R. STAHL AG
19.50
0.00%
DAR.DE DATRON AG
7.65
-0.65%
ILT.DE Illinois Tool Works Inc.
239.90
+0.13%
PAR.DE Parker-Hannifin Corporation
587.60
-0.07%
GSC1.DE Gesco SE
13.90
0.00%
S9I.DE Stemmer Imaging AG
48.30
-0.41%
XY6.DE Xylem Inc.
125.45
-0.79%
WSU.DE WashTec AG
38.80
-0.51%
IJ8.DE ITM Power Plc
0.5200
-2.62%