MAX Automation SE (MXHN.DE) XETRA
3.62
+0.01(+0.28%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 3.69 | 3.62 | 3.62 | 3.69 | 3.62 | 83 |
| March 12, 2026 | 3.7 | 3.61 | 3.61 | 3.7 | 3.61 | 291 |
| March 11, 2026 | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 743 |
| March 10, 2026 | 3.55 | 3.64 | 3.64 | 3.64 | 3.55 | 2,002 |
| March 09, 2026 | 3.74 | 3.48 | 3.48 | 3.74 | 3.42 | 10,475 |
| March 06, 2026 | 3.67 | 3.65 | 3.65 | 3.7 | 3.3 | 4,796 |
| March 05, 2026 | 3.67 | 3.6 | 3.6 | 3.67 | 3.6 | 898 |
| March 04, 2026 | 3.55 | 3.58 | 3.58 | 3.58 | 3.55 | 1,498 |
| March 03, 2026 | 3.53 | 3.56 | 3.56 | 3.79 | 3.53 | 219 |
| March 02, 2026 | 3.9 | 3.71 | 3.71 | 3.9 | 3.7 | 2,439 |
| February 27, 2026 | 3.88 | 3.84 | 3.84 | 3.88 | 3.84 | 192 |
| February 26, 2026 | 3.89 | 3.84 | 3.84 | 3.89 | 3.76 | 293 |
| February 25, 2026 | 3.75 | 3.81 | 3.81 | 3.81 | 3.75 | 100 |
| February 24, 2026 | 3.82 | 3.84 | 3.84 | 3.89 | 3.77 | 843 |
| February 23, 2026 | 3.89 | 3.87 | 3.87 | 3.9 | 3.75 | 764 |
| February 20, 2026 | 3.89 | 3.94 | 0 | 3.97 | 3.88 | 558 |
| February 19, 2026 | 4.09 | 3.84 | 0 | 4.09 | 3.76 | 15,287 |
| February 18, 2026 | 4.05 | 4.02 | 0 | 4.05 | 4.02 | 150 |
| February 17, 2026 | 4.1 | 4.11 | 0 | 4.16 | 4.1 | 1,284 |
| February 16, 2026 | 4.24 | 4.16 | 0 | 4.24 | 4.16 | 52 |
| February 13, 2026 | 4.16 | 4.25 | 0 | 4.25 | 4.16 | 1,374 |
| February 12, 2026 | 3.84 | 4.08 | 0 | 4.14 | 3.84 | 3,727 |
| February 11, 2026 | 4.19 | 3.94 | 0 | 4.19 | 3.94 | 2,555 |
| February 10, 2026 | 4.15 | 4.1 | 0 | 4.15 | 4.1 | 154 |
| February 09, 2026 | 4.23 | 4.12 | 0 | 4.23 | 3.96 | 626 |
| February 06, 2026 | 4.21 | 4.11 | 0 | 4.33 | 4.07 | 17,530 |
| February 05, 2026 | 4.4 | 4.25 | 0 | 4.4 | 4.25 | 548 |
| February 04, 2026 | 4.35 | 4.23 | 0 | 4.35 | 4.23 | 655 |
| February 03, 2026 | 4.39 | 4.35 | 0 | 4.4 | 4.35 | 252 |
| February 02, 2026 | 4.39 | 4.32 | 0 | 4.4 | 4.32 | 396 |
| January 30, 2026 | 4.5 | 4.48 | 0 | 4.5 | 4.48 | 1 |
| January 29, 2026 | 4.53 | 4.45 | 0 | 4.53 | 4.45 | 53 |
| January 28, 2026 | 4.38 | 4.58 | 0 | 4.58 | 4.21 | 10,094 |
| January 27, 2026 | 4.26 | 4.5 | 0 | 4.5 | 4.26 | 4,517 |
| January 26, 2026 | 4.47 | 4.36 | 0 | 4.47 | 4.36 | 20 |
| January 23, 2026 | 4.43 | 4.47 | 0 | 4.47 | 4.43 | 107 |
| January 22, 2026 | 4.51 | 4.28 | 0 | 4.51 | 4.22 | 3,938 |
| January 21, 2026 | 4.19 | 4.37 | 0 | 4.37 | 4.19 | 3,075 |
| January 20, 2026 | 4.39 | 4.39 | 0 | 4.52 | 4.2 | 9,489 |
| January 19, 2026 | 4.39 | 4.39 | 0 | 4.53 | 4.22 | 8,597 |
| January 16, 2026 | 4.5 | 4.51 | 0 | 4.51 | 4.39 | 875 |
| January 15, 2026 | 4.3 | 4.44 | 0 | 4.44 | 4.24 | 611 |
| January 14, 2026 | 4.22 | 4.32 | 0 | 4.37 | 4.18 | 4,568 |
| January 13, 2026 | 4.07 | 4.25 | 0 | 4.25 | 4.06 | 7,507 |
| January 12, 2026 | 4.21 | 4.23 | 0 | 4.23 | 4.21 | 239 |
| January 09, 2026 | 4.24 | 4.24 | 0 | 4.24 | 4.23 | 205 |
| January 08, 2026 | 4.21 | 4.21 | 0 | 4.21 | 4.21 | 96 |
| January 07, 2026 | 4.19 | 4.12 | 0 | 4.19 | 4.07 | 1,121 |
| January 06, 2026 | 4.02 | 4.04 | 0 | 4.18 | 4.01 | 622 |
| January 05, 2026 | 4.23 | 4.11 | 0 | 4.23 | 4.11 | 756 |
| January 02, 2026 | 4.12 | 4.19 | 0 | 4.25 | 4.12 | 1,020 |
| December 30, 2025 | 4.02 | 4.03 | 0 | 4.1 | 4 | 4,554 |
| December 29, 2025 | 4 | 4.05 | 0 | 4.1 | 4 | 4,162 |
| December 23, 2025 | 4.1 | 4 | 0 | 4.1 | 3.89 | 5,609 |
| December 22, 2025 | 4.09 | 4.05 | 0 | 4.1 | 4.05 | 94 |
| December 19, 2025 | 4.09 | 4.09 | 0 | 4.09 | 4.09 | 80 |
| December 18, 2025 | 4.09 | 4.08 | 0 | 4.09 | 3.92 | 6,881 |
| December 17, 2025 | 4.02 | 4.06 | 0 | 4.06 | 4.02 | 259 |
| December 16, 2025 | 4.04 | 4.04 | 0 | 4.04 | 4.04 | 50 |
| December 15, 2025 | 4.3 | 4.27 | 0 | 4.3 | 4.11 | 3,706 |
