MAX Automation SE MXHN
XETR · Germany · Producer Manufacturing
€3.15+0.06 (+1.94%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €3.09 | -3.44% | €3.13 | €3.13 | €3.05 | 100 |
| 2026-09-29 | €3.20 | +2.24% | €3.14 | €3.25 | €3.14 | 54 |
| 2026-09-28 | €3.13 | -2.49% | €3.21 | €3.26 | €3.13 | 2.39K |
| 2026-09-25 | €3.21 | 0.00% | €3.21 | €3.21 | €3.18 | 1 |
| 2026-09-24 | €3.21 | -0.31% | €3.21 | €3.23 | €3.20 | 200 |
| 2026-09-23 | €3.22 | -1.53% | €3.27 | €3.27 | €3.22 | 20 |
| 2026-09-22 | €3.27 | +2.83% | €3.11 | €3.30 | €3.06 | 2.16K |
| 2026-09-21 | €3.18 | -2.45% | €3.25 | €3.25 | €3.16 | 7 |
| 2026-09-18 | €3.26 | +4.15% | €3.13 | €3.33 | €3.09 | 4.19K |
| 2026-09-17 | €3.13 | -0.63% | €3.14 | €3.14 | €3.10 | 100 |
| 2026-09-16 | €3.15 | -1.56% | €3.14 | €3.15 | €3.13 | 0 |
| 2026-09-15 | €3.20 | +3.23% | €3.20 | €3.20 | €3.13 | 8 |
| 2026-09-14 | €3.10 | -4.91% | €3.25 | €3.25 | €3.10 | 2.57K |
| 2026-09-11 | €3.26 | -2.40% | €3.28 | €3.33 | €3.14 | 2.14K |
| 2026-09-10 | €3.34 | +4.37% | €3.26 | €3.34 | €3.26 | 25 |
| 2026-09-09 | €3.20 | -5.33% | €3.28 | €3.33 | €3.20 | 533 |
| 2026-09-08 | €3.38 | +4.00% | €3.23 | €3.38 | €3.23 | 270 |
| 2026-09-07 | €3.25 | +0.93% | €3.32 | €3.32 | €3.15 | 108 |
| 2026-09-04 | €3.22 | -3.88% | €3.18 | €3.40 | €3.18 | 5.53K |
| 2026-09-03 | €3.35 | -1.76% | €3.39 | €3.40 | €3.35 | 132 |
| 2026-09-02 | €3.41 | -0.29% | €3.45 | €3.45 | €3.27 | 368 |
| 2026-09-01 | €3.42 | +1.48% | €3.50 | €3.50 | €3.14 | 9.23K |
| 2026-08-31 | €3.37 | -2.60% | €3.44 | €3.44 | €3.37 | 490 |
| 2026-08-28 | €3.46 | -1.42% | €3.53 | €3.53 | €3.46 | 9 |
| 2026-08-27 | €3.51 | +2.63% | €3.47 | €3.51 | €3.23 | 1.11K |
| 2026-08-26 | €3.42 | +2.70% | €3.43 | €3.46 | €3.42 | 79 |
| 2026-08-25 | €3.33 | -3.48% | €3.50 | €3.50 | €3.33 | 323 |
| 2026-08-24 | €3.45 | +1.47% | €3.22 | €3.49 | €3.22 | 500 |
| 2026-08-21 | €3.40 | -6.08% | €3.66 | €3.66 | €3.40 | 2.45K |
| 2026-08-20 | €3.62 | -1.36% | €3.70 | €3.70 | €3.50 | 63 |
| 2026-08-19 | €3.67 | +1.10% | €3.66 | €3.67 | €3.48 | 6.52K |
| 2026-08-18 | €3.63 | +0.83% | €3.56 | €3.69 | €3.56 | 67 |
| 2026-08-17 | €3.60 | -2.17% | €3.70 | €3.70 | €3.55 | 47 |
| 2026-08-14 | €3.68 | +1.38% | €3.67 | €3.68 | €3.67 | 1.21K |
| 2026-08-13 | €3.63 | +0.83% | €3.69 | €3.69 | €3.51 | 1.31K |
| 2026-08-12 | €3.60 | -1.37% | €3.66 | €3.66 | €3.51 | 606 |
| 2026-08-11 | €3.65 | +1.39% | €3.51 | €3.65 | €3.47 | 2.83K |
| 2026-08-10 | €3.60 | +0.84% | €3.57 | €3.60 | €3.51 | 641 |
| 2026-08-07 | €3.57 | -1.38% | €3.70 | €3.70 | €3.54 | 4.02K |
| 2026-08-06 | €3.62 | -0.82% | €3.70 | €3.70 | €3.60 | 944 |
| 2026-08-05 | €3.65 | +0.27% | €3.71 | €3.71 | €3.65 | 109 |
| 2026-08-04 | €3.64 | -0.82% | €3.68 | €3.68 | €3.60 | 2.68K |
| 2026-08-03 | €3.67 | -1.08% | €3.75 | €3.75 | €3.67 | 303 |
| 2026-07-31 | €3.71 | +3.92% | €3.70 | €3.77 | €3.64 | 3.04K |
| 2026-07-30 | €3.57 | -0.28% | €3.64 | €3.64 | €3.57 | 113 |
| 2026-07-29 | €3.58 | 0.00% | €3.64 | €3.64 | €3.52 | 1.05K |
| 2026-07-28 | €3.58 | -3.24% | €3.72 | €3.72 | €3.58 | 90 |
| 2026-07-27 | €3.70 | -0.27% | €3.75 | €3.75 | €3.70 | 113 |
| 2026-07-24 | €3.71 | +1.09% | €3.75 | €3.75 | €3.71 | 29 |
| 2026-07-23 | €3.67 | 0.00% | €3.75 | €3.75 | €3.67 | 36 |
| 2026-07-22 | €3.67 | +4.26% | €3.63 | €3.75 | €3.63 | 66 |
| 2026-07-21 | €3.52 | -5.63% | €3.75 | €3.75 | €3.52 | 84 |
| 2026-07-20 | €3.73 | +0.27% | €3.75 | €3.75 | €3.73 | 45 |
| 2026-07-17 | €3.72 | -0.80% | €3.75 | €3.75 | €3.72 | 36 |
| 2026-07-16 | €3.75 | +2.46% | €3.70 | €3.75 | €3.64 | 4.11K |
| 2026-07-15 | €3.66 | +0.27% | €3.70 | €3.70 | €3.66 | 84 |
| 2026-07-14 | €3.65 | -2.67% | €3.75 | €3.75 | €3.60 | 26 |
| 2026-07-13 | €3.75 | +0.54% | €3.80 | €3.80 | €3.75 | 12 |
| 2026-07-10 | €3.73 | -0.80% | €3.80 | €3.80 | €3.72 | 102 |
| 2026-07-09 | €3.76 | +1.08% | €3.80 | €3.80 | €3.76 | 57 |
| 2026-07-08 | €3.72 | -0.27% | €3.72 | €3.79 | €3.64 | 1.20K |
| 2026-07-07 | €3.73 | -1.06% | €3.80 | €3.80 | €3.72 | 1.09K |
| 2026-07-06 | €3.77 | -0.79% | €3.80 | €3.80 | €3.77 | 35 |
| 2026-07-03 | €3.80 | +0.53% | €3.80 | €3.80 | €3.80 | 207 |
| 2026-07-02 | €3.78 | -0.53% | €3.80 | €3.80 | €3.70 | 423 |
| 2026-07-01 | €3.80 | 0.00% | €3.90 | €3.90 | €3.68 | 239 |
| 2026-06-30 | €3.80 | 0.00% | €3.88 | €3.88 | €3.72 | 1.16K |
| 2026-06-29 | €3.80 | -0.52% | €3.86 | €3.86 | €3.80 | 100 |
| 2026-06-26 | €3.82 | 0.00% | €3.89 | €3.89 | €3.76 | 127 |
| 2026-06-25 | €3.82 | +2.14% | €3.88 | €3.88 | €3.76 | 170 |
| 2026-06-24 | €3.74 | +0.27% | €3.74 | €3.74 | €3.74 | 100 |
| 2026-06-23 | €3.73 | -2.10% | €3.89 | €3.89 | €3.61 | 2.14K |
| 2026-06-22 | €3.81 | -1.30% | €3.88 | €3.88 | €3.81 | 100 |
| 2026-06-19 | €3.86 | +0.26% | €3.89 | €3.89 | €3.86 | 33 |
| 2026-06-18 | €3.85 | +1.32% | €3.89 | €3.89 | €3.85 | 150 |
| 2026-06-17 | €3.80 | -1.30% | €3.80 | €3.80 | €3.64 | 959 |
| 2026-06-16 | €3.85 | -1.03% | €3.89 | €3.89 | €3.85 | 43 |
| 2026-06-15 | €3.89 | +1.04% | €3.80 | €3.89 | €3.80 | 102 |
| 2026-06-12 | €3.85 | 0.00% | €3.89 | €3.89 | €3.85 | 101 |
| 2026-06-11 | €3.85 | -1.03% | €3.89 | €3.89 | €3.81 | 148 |
| 2026-06-10 | €3.89 | 0.00% | €3.90 | €3.90 | €3.89 | 70 |
| 2026-06-09 | €3.89 | -0.26% | €3.90 | €3.90 | €3.89 | 38 |
| 2026-06-08 | €3.90 | -6.25% | €4.20 | €4.20 | €3.84 | 15.82K |
| 2026-06-05 | €4.16 | -0.72% | €4.12 | €4.16 | €4.00 | 8.25K |
| 2026-06-04 | €4.19 | -1.64% | €4.20 | €4.20 | €4.17 | 139 |
| 2026-06-03 | €4.26 | +2.65% | €4.10 | €4.26 | €4.10 | 3.89K |
| 2026-06-02 | €4.15 | +3.75% | €4.10 | €4.15 | €4.08 | 7.27K |
| 2026-06-01 | €4.00 | -2.68% | €4.20 | €4.20 | €4.00 | 34 |
| 2026-05-29 | €4.11 | +0.24% | €3.83 | €4.11 | €3.83 | 3.73K |
| 2026-05-28 | €4.10 | +4.06% | €3.90 | €4.10 | €3.90 | 2.29K |