MAX Automation SE (MXHN.DE)
6.10
0.02 (0.33%)
At close: Mar 12, 2025, 5:29 PM
MXHN.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 6.06 | 6.08 | 6.00 | 6.08 | 0.02 | 0.33% | 691 |
| Mar 10, 2025 | 6.08 | 6.10 | 6.00 | 6.06 | -0.04 | -0.66% | 6,259 |
| Mar 7, 2025 | 6.08 | 6.10 | 6.08 | 6.10 | 0.02 | 0.33% | 1,651 |
| Mar 6, 2025 | 6.10 | 6.10 | 6.00 | 6.08 | -0.02 | -0.33% | 7,370 |
| Mar 5, 2025 | 6.06 | 6.10 | 6.04 | 6.10 | 0.06 | 0.99% | 5,309 |
| Mar 4, 2025 | 6.02 | 6.04 | 6.00 | 6.04 | -0.06 | -0.98% | 3,805 |
| Mar 3, 2025 | 6.10 | 6.10 | 6.00 | 6.10 | 0.04 | 0.66% | 4,357 |
| Feb 28, 2025 | 6.04 | 6.06 | 6.02 | 6.06 | 0.02 | 0.33% | 3,578 |
| Feb 27, 2025 | 6.00 | 6.06 | 6.00 | 6.04 | -0.02 | -0.33% | 1,928 |
| Feb 26, 2025 | 6.06 | 6.08 | 6.06 | 6.06 | 0.00 | 0.00% | 1,535 |
| Feb 25, 2025 | 6.02 | 6.10 | 5.98 | 6.06 | -0.04 | -0.66% | 9,221 |
| Feb 24, 2025 | 6.08 | 6.10 | 6.04 | 6.10 | 0.00 | 0.00% | 2,621 |
| Feb 21, 2025 | 6.08 | 6.10 | 6.00 | 6.10 | 0.00 | 0.00% | 8,268 |
| Feb 20, 2025 | 6.08 | 6.10 | 6.08 | 6.10 | 0.02 | 0.33% | 2,444 |
| Feb 19, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | -0.02 | -0.33% | 2,285 |
| Feb 18, 2025 | 6.14 | 6.16 | 6.04 | 6.10 | -0.02 | -0.33% | 7,629 |
| Feb 17, 2025 | 6.04 | 6.16 | 5.98 | 6.12 | 0.14 | 2.34% | 9,001 |
| Feb 14, 2025 | 6.04 | 6.16 | 5.98 | 5.98 | -0.18 | -2.92% | 21,913 |
| Feb 13, 2025 | 6.10 | 6.16 | 5.96 | 6.16 | 0.02 | 0.33% | 22,414 |
| Feb 12, 2025 | 6.14 | 6.14 | 6.04 | 6.14 | 0.00 | 0.00% | 1,137 |
| Feb 11, 2025 | 6.04 | 6.14 | 5.96 | 6.14 | 0.00 | 0.00% | 7,506 |
| Feb 10, 2025 | 6.10 | 6.14 | 6.04 | 6.14 | 0.00 | 0.00% | 4,625 |
| Feb 7, 2025 | 6.04 | 6.14 | 6.04 | 6.14 | -0.02 | -0.32% | 897 |
| Feb 6, 2025 | 6.10 | 6.16 | 5.96 | 6.16 | 0.06 | 0.98% | 12,096 |
| Feb 5, 2025 | 6.10 | 6.10 | 5.98 | 6.10 | 0.00 | 0.00% | 1,322 |
| Feb 4, 2025 | 6.08 | 6.10 | 6.08 | 6.10 | 0.04 | 0.66% | 1,322 |
| Feb 3, 2025 | 6.10 | 6.10 | 5.86 | 6.06 | -0.04 | -0.66% | 6,663 |
| Jan 31, 2025 | 5.98 | 6.10 | 5.88 | 6.10 | 0.12 | 2.01% | 13,180 |
| Jan 30, 2025 | 6.02 | 6.02 | 5.88 | 5.98 | 0.02 | 0.34% | 7,160 |
| Jan 29, 2025 | 6.10 | 6.10 | 5.92 | 5.96 | -0.06 | -1.00% | 7,436 |
| Jan 28, 2025 | 5.94 | 6.06 | 5.86 | 6.02 | 0.10 | 1.69% | 6,876 |
| Jan 27, 2025 | 5.90 | 6.08 | 5.84 | 5.92 | -0.24 | -3.90% | 15,317 |
| Jan 24, 2025 | 6.06 | 6.16 | 6.06 | 6.16 | 0.00 | 0.00% | 2,141 |
| Jan 23, 2025 | 6.06 | 6.16 | 6.06 | 6.16 | 0.00 | 0.00% | 4,987 |
| Jan 22, 2025 | 6.14 | 6.16 | 6.06 | 6.16 | 0.00 | 0.00% | 4,330 |
| Jan 21, 2025 | 6.14 | 6.16 | 6.14 | 6.16 | -0.04 | -0.65% | 2,282 |
| Jan 20, 2025 | 6.16 | 6.20 | 6.10 | 6.20 | 0.00 | 0.00% | 6,633 |
| Jan 17, 2025 | 6.18 | 6.20 | 6.18 | 6.20 | 0.00 | 0.00% | 1,837 |
| Jan 16, 2025 | 6.18 | 6.20 | 6.18 | 6.20 | 0.00 | 0.00% | 1,553 |
| Jan 15, 2025 | 6.18 | 6.20 | 6.18 | 6.20 | 0.00 | 0.00% | 1,402 |
| Jan 14, 2025 | 6.20 | 6.20 | 6.08 | 6.20 | 0.00 | 0.00% | 5,487 |
| Jan 13, 2025 | 6.24 | 6.24 | 6.12 | 6.20 | -0.04 | -0.64% | 1,881 |
| Jan 10, 2025 | 6.22 | 6.24 | 6.12 | 6.24 | 0.02 | 0.32% | 5,122 |
| Jan 9, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 0.00 | 0.00% | 1,143 |
| Jan 8, 2025 | 6.20 | 6.22 | 6.20 | 6.22 | 0.00 | 0.00% | 903 |
| Jan 7, 2025 | 6.20 | 6.22 | 6.20 | 6.22 | 0.10 | 1.63% | 1,122 |
| Jan 6, 2025 | 6.12 | 6.26 | 6.06 | 6.12 | -0.08 | -1.29% | 19,844 |
| Jan 3, 2025 | 6.04 | 6.20 | 6.04 | 6.20 | 0.06 | 0.98% | 6,294 |
| Jan 2, 2025 | 6.14 | 6.14 | 6.12 | 6.14 | 0.00 | 0.00% | 2,652 |
| Dec 30, 2024 | 6.04 | 6.18 | 5.96 | 6.14 | 0.14 | 2.33% | 5,301 |