MAX Automation SE (ETR:MXHN)
Germany
· Delayed Price · Currency is EUR 3.650
+0.050 (1.39%)
Mar 6, 2026, 5:35 PM CET
MAX Automation SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.67 | 3.70 | 3.30 | 3.65 | 3.65 | 1.39% | 4,796 |
| Mar 5, 2026 | 3.67 | 3.67 | 3.60 | 3.60 | 3.60 | 0.56% | 898 |
| Mar 4, 2026 | 3.55 | 3.58 | 3.55 | 3.58 | 3.58 | 0.56% | 1,498 |
| Mar 3, 2026 | 3.53 | 3.79 | 3.53 | 3.56 | 3.56 | -4.04% | 219 |
| Mar 2, 2026 | 3.90 | 3.90 | 3.70 | 3.71 | 3.71 | -3.39% | 2,439 |
| Feb 27, 2026 | 3.88 | 3.88 | 3.84 | 3.84 | 3.84 | - | 192 |
| Feb 26, 2026 | 3.89 | 3.89 | 3.76 | 3.84 | 3.84 | 0.79% | 293 |
| Feb 25, 2026 | 3.75 | 3.81 | 3.75 | 3.81 | 3.81 | -0.78% | 100 |
| Feb 24, 2026 | 3.82 | 3.89 | 3.77 | 3.84 | 3.84 | -0.78% | 843 |
| Feb 23, 2026 | 3.89 | 3.90 | 3.75 | 3.87 | 3.87 | -1.78% | 764 |
| Feb 20, 2026 | 3.89 | 3.97 | 3.88 | 3.94 | 3.94 | 2.60% | 558 |
| Feb 19, 2026 | 4.09 | 4.09 | 3.76 | 3.84 | 3.84 | -4.48% | 15,287 |
| Feb 18, 2026 | 4.05 | 4.05 | 4.02 | 4.02 | 4.02 | -2.19% | 150 |
| Feb 17, 2026 | 4.10 | 4.16 | 4.10 | 4.11 | 4.11 | -1.20% | 1,284 |
| Feb 16, 2026 | 4.24 | 4.24 | 4.16 | 4.16 | 4.16 | -2.12% | 52 |
| Feb 13, 2026 | 4.16 | 4.25 | 4.16 | 4.25 | 4.25 | 4.17% | 1,374 |
| Feb 12, 2026 | 3.84 | 4.14 | 3.84 | 4.08 | 4.08 | 3.55% | 3,727 |
| Feb 11, 2026 | 4.19 | 4.19 | 3.94 | 3.94 | 3.94 | -3.90% | 2,555 |
| Feb 10, 2026 | 4.15 | 4.15 | 4.10 | 4.10 | 4.10 | -0.49% | 154 |
| Feb 9, 2026 | 4.23 | 4.23 | 3.96 | 4.12 | 4.12 | 0.24% | 626 |
| Feb 6, 2026 | 4.21 | 4.33 | 4.07 | 4.11 | 4.11 | -3.29% | 17,030 |
| Feb 5, 2026 | 4.40 | 4.40 | 4.25 | 4.25 | 4.25 | 0.47% | 548 |
| Feb 4, 2026 | 4.35 | 4.35 | 4.23 | 4.23 | 4.23 | -2.76% | 655 |
| Feb 3, 2026 | 4.39 | 4.40 | 4.35 | 4.35 | 4.35 | 0.69% | 252 |
| Feb 2, 2026 | 4.39 | 4.40 | 4.32 | 4.32 | 4.32 | -3.57% | 396 |
| Jan 30, 2026 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | 0.67% | 1 |
| Jan 29, 2026 | 4.53 | 4.53 | 4.45 | 4.45 | 4.45 | -2.84% | 53 |
| Jan 28, 2026 | 4.38 | 4.58 | 4.21 | 4.58 | 4.58 | 1.78% | 10,094 |
| Jan 27, 2026 | 4.26 | 4.50 | 4.26 | 4.50 | 4.50 | 3.21% | 4,517 |
| Jan 26, 2026 | 4.47 | 4.47 | 4.36 | 4.36 | 4.36 | -2.46% | 20 |
| Jan 23, 2026 | 4.43 | 4.47 | 4.43 | 4.47 | 4.47 | 4.44% | 107 |
| Jan 22, 2026 | 4.51 | 4.51 | 4.22 | 4.28 | 4.28 | -2.06% | 3,938 |
| Jan 21, 2026 | 4.19 | 4.37 | 4.19 | 4.37 | 4.37 | -0.46% | 3,075 |
| Jan 20, 2026 | 4.39 | 4.52 | 4.20 | 4.39 | 4.39 | - | 9,489 |
| Jan 19, 2026 | 4.39 | 4.53 | 4.22 | 4.39 | 4.39 | -2.66% | 8,497 |
| Jan 16, 2026 | 4.50 | 4.51 | 4.39 | 4.51 | 4.51 | 2.73% | 875 |
| Jan 15, 2026 | 4.30 | 4.39 | 4.24 | 4.39 | 4.39 | 1.62% | 411 |
| Jan 14, 2026 | 4.22 | 4.37 | 4.18 | 4.32 | 4.32 | 1.65% | 4,568 |
| Jan 13, 2026 | 4.07 | 4.25 | 4.06 | 4.25 | 4.25 | 0.47% | 7,507 |
| Jan 12, 2026 | 4.21 | 4.23 | 4.21 | 4.23 | 4.23 | -0.24% | 239 |
| Jan 9, 2026 | 4.24 | 4.24 | 4.23 | 4.24 | 4.24 | 0.71% | 205 |
| Jan 8, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 2.18% | 96 |
| Jan 7, 2026 | 4.19 | 4.19 | 4.07 | 4.12 | 4.12 | 1.98% | 1,121 |
| Jan 6, 2026 | 4.02 | 4.18 | 4.01 | 4.04 | 4.04 | -1.70% | 622 |
| Jan 5, 2026 | 4.23 | 4.23 | 4.11 | 4.11 | 4.11 | -1.91% | 756 |
| Jan 2, 2026 | 4.12 | 4.25 | 4.12 | 4.19 | 4.19 | 3.97% | 1,020 |
| Dec 30, 2025 | 4.02 | 4.10 | 4.00 | 4.03 | 4.03 | -0.49% | 4,554 |
| Dec 29, 2025 | 4.00 | 4.10 | 4.00 | 4.05 | 4.05 | 1.25% | 4,162 |
| Dec 23, 2025 | 4.10 | 4.10 | 3.89 | 4.00 | 4.00 | -1.23% | 5,609 |
| Dec 22, 2025 | 4.09 | 4.10 | 4.05 | 4.05 | 4.05 | -0.98% | 94 |
| Dec 19, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.25% | 80 |
| Dec 18, 2025 | 4.09 | 4.09 | 3.92 | 4.08 | 4.08 | 0.49% | 6,881 |
| Dec 17, 2025 | 4.02 | 4.06 | 4.02 | 4.06 | 4.06 | 0.50% | 259 |
| Dec 16, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -5.39% | 50 |
| Dec 15, 2025 | 4.30 | 4.30 | 4.11 | 4.27 | 4.27 | 1.67% | 3,706 |
| Dec 12, 2025 | 4.11 | 4.20 | 4.10 | 4.20 | 4.20 | 2.69% | 3,988 |
| Dec 11, 2025 | 4.02 | 4.09 | 4.02 | 4.09 | 4.09 | -0.73% | 213 |
| Dec 10, 2025 | 3.94 | 4.12 | 3.94 | 4.12 | 4.12 | -0.48% | 1,868 |
| Dec 9, 2025 | 3.90 | 4.18 | 3.90 | 4.14 | 4.14 | 2.48% | 494 |
| Dec 8, 2025 | 4.21 | 4.21 | 3.90 | 4.04 | 4.04 | -0.25% | 573 |
| Dec 5, 2025 | 4.09 | 4.10 | 4.05 | 4.05 | 4.05 | 1.25% | 1,667 |
| Dec 4, 2025 | 4.23 | 4.29 | 4.00 | 4.00 | 4.00 | -4.76% | 2,955 |
| Dec 3, 2025 | 4.24 | 4.24 | 4.20 | 4.20 | 4.20 | -2.10% | 74 |
| Dec 2, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 1.66% | 500 |
| Dec 1, 2025 | 4.31 | 4.31 | 4.22 | 4.22 | 4.22 | -4.09% | 839 |
| Nov 28, 2025 | 4.43 | 4.43 | 4.40 | 4.40 | 4.40 | 6.28% | 1,125 |
| Nov 27, 2025 | 4.26 | 4.26 | 4.10 | 4.14 | 4.14 | -2.13% | 328 |
| Nov 26, 2025 | 4.10 | 4.30 | 4.10 | 4.23 | 4.23 | 2.67% | 375 |
| Nov 25, 2025 | 4.29 | 4.29 | 4.12 | 4.12 | 4.12 | - | 287 |
| Nov 24, 2025 | 4.45 | 4.45 | 4.10 | 4.12 | 4.12 | -6.36% | 3,887 |
| Nov 21, 2025 | 4.39 | 4.40 | 4.22 | 4.40 | 4.40 | -0.68% | 1,648 |
| Nov 20, 2025 | 5.18 | 5.18 | 4.37 | 4.43 | 4.43 | -16.42% | 27,205 |
| Nov 19, 2025 | 5.38 | 5.38 | 5.20 | 5.30 | 5.30 | - | 609 |
| Nov 18, 2025 | 5.34 | 5.34 | 5.22 | 5.30 | 5.30 | -1.49% | 3,649 |
| Nov 17, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.75% | 14 |
| Nov 14, 2025 | 5.38 | 5.38 | 5.34 | 5.34 | 5.34 | 0.75% | 73 |
| Nov 13, 2025 | 5.26 | 5.30 | 5.26 | 5.30 | 5.30 | -2.21% | 116 |
| Nov 12, 2025 | 5.30 | 5.42 | 5.30 | 5.42 | 5.42 | - | 1,130 |
| Nov 11, 2025 | 5.48 | 5.58 | 5.40 | 5.42 | 5.42 | 0.37% | 795 |
| Nov 10, 2025 | 5.66 | 5.66 | 5.40 | 5.40 | 5.40 | -4.59% | 2,951 |
| Nov 7, 2025 | 5.58 | 5.76 | 5.58 | 5.66 | 5.66 | -1.05% | 175 |
| Nov 6, 2025 | 5.60 | 5.72 | 5.54 | 5.72 | 5.72 | -0.69% | 6,960 |
| Nov 5, 2025 | 5.78 | 5.78 | 5.76 | 5.76 | 5.76 | -0.35% | 909 |
| Nov 4, 2025 | 5.62 | 5.78 | 5.62 | 5.78 | 5.78 | - | 1,431 |
| Nov 3, 2025 | 5.78 | 5.78 | 5.60 | 5.78 | 5.78 | 1.40% | 392 |
| Oct 31, 2025 | 5.68 | 5.78 | 5.62 | 5.70 | 5.70 | -1.38% | 3,865 |
| Oct 30, 2025 | 5.66 | 5.78 | 5.66 | 5.78 | 5.78 | - | 4,007 |
| Oct 29, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - | 558 |
| Oct 28, 2025 | 5.66 | 5.78 | 5.66 | 5.78 | 5.78 | -1.37% | 695 |
| Oct 27, 2025 | 5.76 | 5.86 | 5.64 | 5.86 | 5.86 | 1.74% | 2,544 |
| Oct 24, 2025 | 5.68 | 5.76 | 5.64 | 5.76 | 5.76 | - | 1,867 |
| Oct 23, 2025 | 5.74 | 5.76 | 5.66 | 5.76 | 5.76 | 1.41% | 2,048 |
| Oct 22, 2025 | 5.76 | 5.76 | 5.68 | 5.68 | 5.68 | -1.39% | 1,736 |
| Oct 21, 2025 | 5.70 | 5.76 | 5.68 | 5.76 | 5.76 | - | 2,712 |
| Oct 20, 2025 | 5.70 | 5.76 | 5.70 | 5.76 | 5.76 | - | 1,019 |
| Oct 17, 2025 | 5.86 | 5.86 | 5.66 | 5.76 | 5.76 | -0.69% | 4,783 |
| Oct 16, 2025 | 5.74 | 5.86 | 5.64 | 5.80 | 5.80 | 2.11% | 7,463 |
| Oct 15, 2025 | 5.86 | 5.86 | 5.68 | 5.68 | 5.68 | -1.73% | 4,028 |
| Oct 14, 2025 | 5.86 | 5.86 | 5.64 | 5.78 | 5.78 | -1.03% | 10,096 |
| Oct 13, 2025 | 5.84 | 5.86 | 5.84 | 5.84 | 5.84 | 1.39% | 734 |