Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aixtron Se (OP: AIXXF )

23.30 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2018 18.95 18.95 18.95 0 -1.65(-8.01%)
Mar 27, 2018 20.60 20.60 20.60 20.60 201 -0.65(-3.06%)
Mar 23, 2018 21.25 21.25 21.25 0 +0.00(+0.00%)
Mar 22, 2018 21.21 21.25 21.21 21.25 1,400 -0.75(-3.41%)
Mar 19, 2018 22.00 22.00 22.00 0 -1.60(-6.78%)
Mar 16, 2018 23.40 23.60 23.25 23.60 655 +0.00(+0.00%)
Mar 15, 2018 23.30 23.60 23.01 23.60 3,200 +1.40(+6.31%)
Mar 14, 2018 22.40 22.40 22.20 22.20 300 -0.80(-3.48%)
Mar 12, 2018 23.00 23.00 23.00 66 +1.50(+6.98%)
Mar 09, 2018 21.69 22.05 21.50 21.50 856 +1.15(+5.65%)
Mar 08, 2018 20.35 20.35 20.35 20.35 1,000 +0.20(+0.99%)
Mar 07, 2018 20.15 20.15 20.15 20.15 100 +0.05(+0.25%)
Mar 05, 2018 20.10 20.10 20.10 8 +1.10(+5.79%)
Mar 02, 2018 19.00 19.00 19.00 19.00 1,110 -0.25(-1.30%)
Mar 01, 2018 19.50 19.50 19.16 19.25 1,566 -0.61(-3.07%)
Feb 28, 2018 19.50 20.15 19.50 19.86 3,114 -0.47(-2.34%)
Feb 27, 2018 20.00 20.35 19.60 20.33 4,408 +2.50(+14.05%)
Feb 26, 2018 18.10 18.43 17.83 17.83 1,250 -0.02(-0.11%)
Feb 23, 2018 17.80 18.10 17.80 17.85 5,949 +1.45(+8.84%)
Feb 22, 2018 16.40 16.40 16.40 16.40 2,120 -0.20(-1.20%)
Feb 21, 2018 16.71 16.71 16.35 16.60 1,650 +1.33(+8.71%)
Feb 15, 2018 15.27 15.27 15.27 11 +0.66(+4.49%)
Feb 14, 2018 14.61 14.61 14.61 14.61 600 +2.16(+17.38%)
Feb 09, 2018 12.45 12.45 12.45 0 -2.15(-14.73%)
Feb 06, 2018 14.60 14.60 14.60 0 +0.75(+5.42%)
Feb 05, 2018 13.85 13.85 13.85 13.85 300 -1.24(-8.23%)
Feb 01, 2018 15.09 15.09 15.09 0 -0.74(-4.67%)
Jan 29, 2018 15.83 15.83 15.83 0 +0.14(+0.89%)
Jan 26, 2018 15.69 15.69 15.69 15.69 500 +0.54(+3.56%)
Jan 25, 2018 15.15 15.15 15.15 15.15 100 -0.03(-0.20%)
Jan 24, 2018 15.18 15.18 15.18 15.18 800 -0.14(-0.88%)
Jan 23, 2018 15.90 15.90 15.32 15.32 1,900 -0.53(-3.37%)
Jan 22, 2018 15.90 15.90 15.52 15.85 3,500 -0.25(-1.55%)
Jan 19, 2018 16.10 16.10 16.10 16.10 1,100 +0.57(+3.67%)
Jan 18, 2018 15.52 15.53 15.52 15.53 3,000 +0.24(+1.57%)
Jan 17, 2018 15.29 15.29 15.29 15.29 5,187 +0.04(+0.26%)
Jan 16, 2018 15.25 15.25 15.25 15.25 245 +0.75(+5.17%)
Jan 12, 2018 14.50 14.50 14.50 0 -0.85(-5.54%)
Jan 05, 2018 15.35 15.35 15.35 0 -0.10(-0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.