MAX Automation SE (FRA:MXHN)
Germany
· Delayed Price · Currency is EUR 4.050
-0.090 (-2.17%)
At close: Dec 3, 2025
MAX Automation SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.49% | - |
| Dec 3, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -2.17% | - |
| Dec 2, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -4.17% | - |
| Dec 1, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 5.37% | - |
| Nov 28, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.15% | - |
| Nov 27, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 1.95% | - |
| Nov 26, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.74% | - |
| Nov 25, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -6.64% | - |
| Nov 24, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -1.80% | - |
| Nov 21, 2025 | 4.32 | 4.45 | 4.32 | 4.45 | 4.45 | -15.40% | 1,000 |
| Nov 20, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.77% | - |
| Nov 19, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.76% | - |
| Nov 18, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | 450 |
| Nov 17, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 1.15% | - |
| Nov 14, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -3.70% | - |
| Nov 13, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Nov 12, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.50% | - |
| Nov 11, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -0.75% | - |
| Nov 10, 2025 | 5.62 | 5.62 | 5.36 | 5.36 | 5.36 | -3.94% | 920 |
| Nov 7, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -2.45% | - |
| Nov 6, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | - |
| Nov 5, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.69% | - |
| Nov 4, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 1.41% | - |
| Nov 3, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.35% | - |
| Oct 31, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.35% | - |
| Oct 30, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0.35% | - |
| Oct 29, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.06% | - |
| Oct 28, 2025 | 5.84 | 5.84 | 5.64 | 5.64 | 5.64 | -1.05% | 100 |
| Oct 27, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.70% | - |
| Oct 24, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 1.77% | - |
| Oct 23, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -1.40% | - |
| Oct 22, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.69% | - |
| Oct 21, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 0.35% | 500 |
| Oct 20, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.35% | - |
| Oct 17, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 1.78% | - |
| Oct 16, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -2.43% | - |
| Oct 15, 2025 | 5.72 | 5.76 | 5.72 | 5.76 | 5.76 | -0.69% | 869 |
| Oct 14, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.40% | - |
| Oct 13, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | - |
| Oct 10, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -1.72% | - |
| Oct 9, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.34% | - |
| Oct 8, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 2.11% | - |
| Oct 7, 2025 | 5.82 | 5.82 | 5.68 | 5.68 | 5.68 | -1.05% | 50 |
| Oct 6, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.70% | - |
| Oct 3, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.04% | - |
| Oct 2, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 0.35% | - |
| Oct 1, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -0.35% | - |
| Sep 30, 2025 | 5.80 | 5.80 | 5.76 | 5.76 | 5.76 | -0.35% | 300 |
| Sep 29, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -0.69% | - |
| Sep 26, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -0.34% | - |
| Sep 25, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 1.39% | - |
| Sep 24, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.35% | - |
| Sep 23, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.35% | - |
| Sep 22, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.35% | - |
| Sep 19, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.70% | - |
| Sep 18, 2025 | 5.68 | 5.74 | 5.68 | 5.74 | 5.74 | -1.37% | 250 |
| Sep 17, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 2.11% | - |
| Sep 16, 2025 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | -1.04% | 3,000 |
| Sep 15, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.35% | - |
| Sep 12, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -0.34% | - |
| Sep 11, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Sep 10, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Sep 9, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.35% | - |
| Sep 8, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - | - |
| Sep 5, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.35% | - |
| Sep 4, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 0.70% | 200 |
| Sep 3, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -1.04% | - |
| Sep 2, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 2.12% | - |
| Sep 1, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | - |
| Aug 29, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 0.71% | - |
| Aug 28, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -1.06% | - |
| Aug 27, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0.35% | - |
| Aug 26, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | - |
| Aug 25, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | - |
| Aug 22, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 1.43% | - |
| Aug 21, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -2.45% | - |
| Aug 20, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.69% | - |
| Aug 19, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.69% | - |
| Aug 18, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.69% | - |
| Aug 15, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -1.37% | - |
| Aug 14, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - | - |
| Aug 13, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 1.74% | - |
| Aug 12, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 1.41% | - |
| Aug 11, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -1.74% | - |
| Aug 8, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -1.03% | - |
| Aug 7, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -0.34% | - |
| Aug 6, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 1.39% | - |
| Aug 5, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 0.70% | - |
| Aug 4, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 2.14% | 600 |
| Aug 1, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -3.11% | - |
| Jul 31, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 1.40% | - |
| Jul 30, 2025 | 5.84 | 5.84 | 5.70 | 5.70 | 5.70 | -2.40% | 100 |
| Jul 29, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - | - |
| Jul 28, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.34% | - |
| Jul 25, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -1.69% | - |
| Jul 24, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 3.50% | - |
| Jul 23, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -1.72% | - |
| Jul 22, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.34% | 450 |
| Jul 21, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.36% | - |
| Jul 18, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.68% | - |