MAX Automation SE (ETR:MXHN)
Germany
· Delayed Price · Currency is EUR 3.740
-0.040 (-1.06%)
Apr 29, 2026, 2:05 PM CET
MAX Automation SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | - | 2.91% | 22 |
| Apr 28, 2026 | 3.89 | 3.94 | 3.71 | 3.78 | 3.78 | 0.80% | 7,882 |
| Apr 27, 2026 | 3.97 | 3.97 | 3.75 | 3.75 | 3.75 | -5.30% | 4,193 |
| Apr 24, 2026 | 3.99 | 3.99 | 3.88 | 3.96 | 3.96 | 0.25% | 139 |
| Apr 23, 2026 | 4.09 | 4.09 | 3.79 | 3.95 | 3.95 | -1.25% | 7,624 |
| Apr 22, 2026 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | 2.30% | 133 |
| Apr 21, 2026 | 4.20 | 4.20 | 3.91 | 3.91 | 3.91 | -4.40% | 2,034 |
| Apr 20, 2026 | 4.19 | 4.19 | 4.09 | 4.09 | 4.09 | 1.24% | 1,429 |
| Apr 17, 2026 | 4.21 | 4.21 | 4.00 | 4.04 | 4.04 | -0.49% | 312 |
| Apr 16, 2026 | 4.30 | 4.30 | 4.01 | 4.06 | 4.06 | -3.79% | 1,204 |
| Apr 15, 2026 | 4.27 | 4.27 | 4.22 | 4.22 | 4.22 | -0.24% | 93 |
| Apr 14, 2026 | 4.29 | 4.29 | 4.23 | 4.23 | 4.23 | 0.71% | 100 |
| Apr 13, 2026 | 4.11 | 4.24 | 4.11 | 4.20 | 4.20 | -0.47% | 76 |
| Apr 10, 2026 | 4.20 | 4.22 | 4.17 | 4.22 | 4.22 | -1.63% | 817 |
| Apr 9, 2026 | 4.44 | 4.44 | 4.24 | 4.29 | 4.29 | -3.38% | 1,412 |
| Apr 8, 2026 | 4.57 | 4.57 | 4.36 | 4.44 | 4.44 | -1.11% | 1,074 |
| Apr 7, 2026 | 4.52 | 4.52 | 4.49 | 4.49 | 4.49 | -0.22% | 11 |
| Apr 2, 2026 | 4.57 | 4.57 | 4.50 | 4.50 | 4.50 | -0.66% | 325 |
| Apr 1, 2026 | 4.57 | 4.57 | 4.51 | 4.53 | 4.53 | -4.43% | 3,004 |
| Mar 31, 2026 | 4.50 | 4.74 | 4.40 | 4.74 | 4.74 | 5.57% | 11,265 |
| Mar 30, 2026 | 4.30 | 4.49 | 4.30 | 4.49 | 4.49 | 5.90% | 8,900 |
| Mar 27, 2026 | 4.41 | 4.41 | 4.11 | 4.24 | 4.24 | -3.64% | 2,785 |
| Mar 26, 2026 | 3.77 | 4.41 | 3.77 | 4.40 | 4.40 | 16.71% | 15,692 |
| Mar 25, 2026 | 3.68 | 3.77 | 3.68 | 3.77 | 3.77 | 0.27% | 50 |
| Mar 24, 2026 | 3.79 | 3.79 | 3.72 | 3.76 | 3.76 | 1.35% | 53 |
| Mar 23, 2026 | 3.89 | 3.90 | 3.53 | 3.71 | 3.71 | -3.39% | 1,061 |
| Mar 20, 2026 | 3.78 | 3.88 | 3.70 | 3.84 | 3.84 | 3.23% | 6,822 |
| Mar 19, 2026 | 3.50 | 3.73 | 3.50 | 3.72 | 3.72 | 2.76% | 177 |
| Mar 18, 2026 | 3.66 | 3.67 | 3.62 | 3.62 | 3.62 | -0.28% | 67 |
| Mar 17, 2026 | 3.53 | 3.63 | 3.53 | 3.63 | 3.63 | 3.42% | 3,355 |
| Mar 16, 2026 | 3.64 | 3.64 | 3.44 | 3.51 | 3.51 | -3.04% | 1,427 |
| Mar 13, 2026 | 3.69 | 3.69 | 3.62 | 3.62 | 3.62 | 0.28% | 83 |
| Mar 12, 2026 | 3.70 | 3.70 | 3.61 | 3.61 | 3.61 | -2.43% | 291 |
| Mar 11, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.65% | 743 |
| Mar 10, 2026 | 3.55 | 3.64 | 3.55 | 3.64 | 3.64 | 4.60% | 2,002 |
| Mar 9, 2026 | 3.74 | 3.74 | 3.42 | 3.48 | 3.48 | -4.66% | 10,475 |
| 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 |