Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
XETRA - Delayed Quote EUR

MAX Automation SE (MXHN.DE)

Compare
5.98
-0.02
(-0.33%)
As of 1:05:00 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20255.985.985.905.985.981,599
Apr 3, 20256.066.085.946.006.007,111
Apr 2, 20256.126.126.086.106.102,192
Apr 1, 20256.146.166.086.086.081,663
Mar 31, 20256.046.146.026.106.103,755
Mar 28, 20256.126.166.126.166.161,843
Mar 27, 20256.106.166.046.066.061,934
Mar 26, 20256.046.166.046.166.166,038
Mar 25, 20256.046.166.046.166.163,792
Mar 24, 20256.146.146.146.146.14-
Mar 21, 20256.046.146.006.146.147,718
Mar 20, 20256.066.165.966.146.1411,749
Mar 19, 20256.006.085.966.086.083,500
Mar 18, 20256.006.086.006.086.083,352
Mar 17, 20256.106.106.106.106.10-
Mar 14, 20256.066.106.006.106.105,202
Mar 13, 20256.006.086.006.066.064,150
Mar 12, 20256.006.105.986.106.106,296
Mar 11, 20256.066.086.006.086.08691
Mar 10, 20256.086.106.006.066.066,259
Mar 7, 20256.086.106.086.106.101,651
Mar 6, 20256.106.106.006.086.087,370
Mar 5, 20256.066.106.046.106.105,309
Mar 4, 20256.026.046.006.046.043,805
Mar 3, 20256.106.106.006.106.104,357
Feb 28, 20256.046.066.026.066.063,578
Feb 27, 20256.006.066.006.046.041,928
Feb 26, 20256.066.086.066.066.061,535
Feb 25, 20256.026.105.986.066.069,221
Feb 24, 20256.086.106.046.106.102,621
Feb 21, 20256.086.106.006.106.108,268
Feb 20, 20256.086.106.086.106.102,444
Feb 19, 20256.086.086.086.086.082,285
Feb 18, 20256.146.166.046.106.107,629
Feb 17, 20256.046.165.986.126.129,001
Feb 14, 20256.046.165.985.985.9821,913
Feb 13, 20256.106.165.966.166.1622,414
Feb 12, 20256.146.146.046.146.141,137
Feb 11, 20256.046.145.966.146.147,506
Feb 10, 20256.146.146.146.146.14-
Feb 7, 20256.046.146.046.146.14897
Feb 6, 20256.106.165.966.166.1612,096
Feb 5, 20256.106.105.986.106.10872
Feb 4, 20256.086.106.086.106.10-
Feb 3, 20256.106.105.866.066.066,663
Jan 31, 20255.986.105.886.106.1013,180
Jan 30, 20256.026.025.885.985.987,160
Jan 29, 20256.106.105.925.965.967,436
Jan 28, 20255.946.065.866.026.026,876
Jan 27, 20255.906.085.845.925.9215,317
Jan 24, 20256.166.166.166.166.16-
Jan 23, 20256.066.166.066.166.164,987
Jan 22, 20256.146.166.066.166.164,330
Jan 21, 20256.206.206.206.206.20-
Jan 20, 20256.206.206.206.206.20-
Jan 17, 20256.186.206.186.206.201,837
Jan 16, 20256.186.206.186.206.201,553
Jan 15, 20256.186.206.186.206.201,402
Jan 14, 20256.206.206.086.206.205,487
Jan 13, 20256.246.246.126.206.201,881
Jan 10, 20256.226.246.126.246.245,122
Jan 9, 20256.226.226.226.226.221,143
Jan 8, 20256.206.226.206.226.22903
Jan 7, 20256.206.226.206.226.221,122
Jan 6, 20256.126.266.066.126.1219,844
Jan 3, 20256.046.206.046.206.206,294
Jan 2, 20256.146.146.126.146.142,652
Dec 30, 20246.046.185.966.146.145,301
Dec 27, 20246.206.206.006.006.0014,380
Dec 23, 20246.046.205.946.206.2014,475
Dec 20, 20246.066.206.026.206.207,749
Dec 19, 20246.086.206.086.206.206,153
Dec 18, 20246.006.185.966.186.18-
Dec 17, 20246.066.166.006.146.1420,882
Dec 16, 20246.086.206.086.206.203,969
Dec 13, 20246.106.186.106.186.186,051
Dec 12, 20246.106.265.946.186.1819,837
Dec 11, 20245.886.205.886.186.183,950
Dec 10, 20245.885.885.885.885.88-
Dec 9, 20245.765.905.765.885.888,626
Dec 6, 20245.845.885.725.885.886,497
Dec 5, 20245.805.865.725.865.865,107
Dec 4, 20245.825.905.685.865.86-
Dec 3, 20245.445.885.445.765.767,026
Dec 2, 20245.385.445.385.445.4410,652
Nov 29, 20245.505.505.365.385.3815,794
Nov 28, 20245.505.505.505.505.50-
Nov 27, 20245.465.505.465.505.503,537
Nov 26, 20245.445.485.445.485.485,475
Nov 25, 20245.385.465.385.465.469,111
Nov 22, 20245.465.485.465.465.461,627
Nov 21, 20245.385.485.305.485.487,156
Nov 20, 20245.445.505.385.485.486,309
Nov 19, 20245.465.465.385.465.4610,136
Nov 18, 20245.505.505.505.505.50-
Nov 15, 20245.485.505.485.505.501,841
Nov 14, 20245.405.545.405.485.4833,875
Nov 13, 20245.505.545.305.545.5416,549
Nov 12, 20245.385.545.365.485.4815,976
Nov 11, 20245.405.545.405.485.4823,889
Nov 8, 20245.405.565.365.525.529,082
Nov 7, 20245.445.545.385.525.5221,821
Nov 6, 20245.445.585.405.585.589,491
Nov 5, 20245.505.525.365.405.406,220
Nov 4, 20245.565.565.385.425.426,512
Nov 1, 20245.565.565.565.565.56-
Oct 31, 20245.445.565.345.565.5611,217
Oct 30, 20245.205.545.105.545.5422,627
Oct 29, 20245.645.805.625.785.789,899
Oct 28, 20245.785.805.645.765.768,805
Oct 25, 20245.785.805.785.805.801,775
Oct 24, 20245.725.785.725.785.782,022
Oct 23, 20245.785.785.785.785.781,621
Oct 22, 20245.785.785.765.785.787,010
Oct 21, 20245.745.805.725.805.8014,785
Oct 18, 20245.625.805.625.805.8011,066
Oct 17, 20245.505.805.505.805.8018,179
Oct 16, 20245.505.605.505.605.6010,716
Oct 15, 20245.565.645.445.625.6217,805
Oct 14, 20245.565.565.345.565.5621,876
Oct 11, 20245.405.545.385.545.545,339
Oct 10, 20245.425.545.385.545.546,389
Oct 9, 20245.505.625.505.565.563,573
Oct 8, 20245.565.565.565.565.561,033
Oct 7, 20245.505.585.505.565.563,054
Oct 4, 20245.665.725.505.585.5812,882
Oct 3, 20245.725.725.585.705.703,776
Oct 2, 20245.645.745.545.665.665,947
Oct 1, 20245.645.765.625.645.644,450
Sep 30, 20245.725.785.485.665.6614,731
Sep 27, 20245.665.805.605.705.7018,796
Sep 26, 20245.705.845.705.805.8011,534
Sep 25, 20245.725.805.645.785.7813,356
Sep 24, 20245.785.805.765.805.801,678
Sep 23, 20245.725.805.705.805.806,702
Sep 20, 20245.805.805.805.805.80800
Sep 19, 20245.845.845.745.805.809,399
Sep 18, 20245.745.845.665.845.847,940
Sep 17, 20245.765.805.645.805.809,563
Sep 16, 20245.785.845.765.805.804,733
Sep 13, 20245.805.845.805.845.8410,664
Sep 12, 20245.865.865.805.805.802,505
Sep 11, 20245.825.905.725.785.7823,832
Sep 10, 20245.785.905.785.905.908,545
Sep 9, 20245.925.925.885.905.903,072
Sep 6, 20245.905.925.825.905.904,006
Sep 5, 20245.925.925.925.925.921,100
Sep 4, 20245.905.925.845.905.903,592
Sep 3, 20245.925.925.885.925.921,587
Sep 2, 20245.925.925.865.925.923,115
Aug 30, 20245.805.925.805.925.922,655
Aug 29, 20245.885.925.885.925.928,884
Aug 28, 20245.905.965.905.905.907,650
Aug 27, 20245.785.965.785.965.966,539
Aug 26, 20245.905.905.905.905.903,950
Aug 23, 20245.905.945.905.945.943,175
Aug 22, 20245.905.905.905.905.902,418
Aug 21, 20245.945.945.825.905.908,200
Aug 20, 20245.945.945.865.865.866,345
Aug 19, 20245.905.985.885.985.987,100
Aug 16, 20245.965.985.965.985.98910
Aug 15, 20245.965.985.965.985.983,570
Aug 14, 20245.886.005.885.985.982,190
Aug 13, 20246.026.065.885.985.9813,745
Aug 12, 20245.966.005.965.965.962,971
Aug 9, 20245.965.985.905.985.983,630
Aug 8, 20246.006.005.805.945.9412,880
Aug 7, 20245.966.005.965.965.962,502
Aug 6, 20245.985.985.825.905.9012,595
Aug 5, 20246.086.105.926.006.006,396
Aug 2, 20246.026.085.946.046.0410,898
Aug 1, 20246.086.166.086.106.104,699
Jul 31, 20246.106.106.086.086.083,136
Jul 30, 20246.086.086.086.086.083,348
Jul 29, 20246.086.086.026.086.082,714
Jul 26, 20246.006.066.006.066.062,240
Jul 25, 20246.006.085.986.066.067,944
Jul 24, 20245.946.025.946.026.024,023
Jul 23, 20246.006.026.006.026.022,846
Jul 22, 20246.026.026.026.026.02700
Jul 19, 20246.006.025.946.026.023,835
Jul 18, 20246.006.066.006.066.065,109
Jul 17, 20245.926.025.866.026.025,549
Jul 16, 20246.006.026.006.026.024,237
Jul 15, 20246.066.066.006.026.023,074
Jul 12, 20246.066.066.006.066.069,607
Jul 11, 20246.006.066.006.046.043,761
Jul 10, 20246.006.065.906.066.069,723
Jul 9, 20245.906.005.906.006.003,030
Jul 8, 20245.926.005.886.006.006,751
Jul 5, 20245.986.005.786.006.008,974
Jul 4, 20246.006.025.926.006.005,899
Jul 3, 20246.006.025.906.026.023,526
Jul 2, 20246.006.025.906.026.024,414
Jul 1, 20246.046.046.006.026.025,084
Jun 28, 20245.986.065.946.066.068,950
Jun 27, 20246.006.045.726.006.0019,137
Jun 26, 20246.046.065.946.046.047,499
Jun 25, 20246.086.085.926.066.0611,617
Jun 24, 20246.066.086.006.046.044,644
Jun 21, 20246.006.085.986.086.085,192
Jun 20, 20246.006.125.946.086.0810,003
Jun 19, 20245.785.945.685.945.9417,100
Jun 18, 20245.825.945.805.905.904,385
Jun 17, 20246.006.005.845.905.9011,111
Jun 14, 20245.926.045.906.006.008,461
Jun 13, 20245.946.045.906.026.023,960
Jun 12, 20245.906.085.906.046.048,913
Jun 11, 20246.066.085.986.086.085,909
Jun 10, 20246.006.185.846.026.0217,650
Jun 7, 20246.126.125.986.086.085,412
Jun 6, 20246.126.126.006.106.1010,086
Jun 5, 20246.026.125.926.126.124,553
Jun 4, 20245.765.905.745.905.903,235
Jun 3, 20246.086.085.865.905.9012,517
May 31, 20246.026.125.986.006.0011,813
May 30, 20246.006.126.006.126.12-
May 29, 20246.066.146.066.106.101,887
May 28, 20246.166.166.026.066.068,946
May 27, 20246.126.166.006.106.104,668
May 24, 20246.026.145.986.126.1216,122
May 23, 20246.086.186.006.126.1228,482
May 22, 20246.166.206.146.206.203,330
May 21, 20246.126.206.006.146.1419,254
May 20, 20246.206.206.206.206.201,260
May 17, 20246.186.246.086.246.2411,022
May 16, 20246.286.286.106.246.242,283
May 15, 20246.206.266.106.186.1811,166
May 14, 20246.206.206.106.206.205,924
May 13, 20246.206.266.126.206.207,213
May 10, 20246.206.286.126.286.286,254
May 9, 20246.206.206.186.206.2011,084
May 8, 20246.106.206.086.206.2014,298
May 7, 20246.206.306.146.206.2013,628
May 6, 20246.206.206.086.206.2027,538
May 3, 20246.026.285.986.206.2019,992
May 2, 20246.266.326.126.166.1610,311
Apr 30, 20246.066.185.826.166.1623,308
Apr 29, 20246.186.286.086.186.1810,050
Apr 26, 20245.846.265.846.186.1828,519
Apr 25, 20245.905.905.905.905.90900
Apr 24, 20245.825.905.825.905.903,415
Apr 23, 20245.805.905.685.845.8444,519
Apr 22, 20245.765.945.765.945.941,531
Apr 19, 20245.885.925.805.905.903,441
Apr 18, 20245.825.885.825.885.882,080
Apr 17, 20245.805.925.805.845.847,827
Apr 16, 20245.805.865.785.865.864,150
Apr 15, 20245.945.945.745.885.885,889
Apr 12, 20245.885.945.705.945.94168
Apr 11, 20245.945.945.625.785.7810,631
Apr 10, 20245.805.905.725.905.909,383
Apr 9, 20245.986.005.705.745.7411,303
Apr 8, 20245.866.005.745.885.882,725
Apr 5, 20245.685.865.605.865.867,980
Apr 4, 20245.685.885.525.805.8016,553

Related Tickers

SEW.DE Semperit Aktiengesellschaft Holding
11.98
-7.99%
 
ILT.DE Illinois Tool Works Inc.
208.80
-4.96%
 
PAR.DE Parker-Hannifin Corporation
500.00
-1.88%
 
DAR.DE DATRON AG
7.35
-3.27%
 
XY6.DE Xylem Inc.
95.44
-6.29%
 
WSU.DE WashTec AG
38.50
-2.04%
 
PFV.DE Pfeiffer Vacuum Technology AG
155.00
0.00%
 
IJ8.DE ITM Power Plc
0.3106
-8.32%
 
KSB.DE KSB SE & Co. KGaA
720.00
-8.86%
 
RSL2.DE R. STAHL AG
18.60
-2.62%