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 (%)
May 30, 2018 14.90 14.90 14.90 0 -0.66(-4.26%)
May 29, 2018 15.60 15.60 15.56 15.56 5,200 +0.11(+0.73%)
May 22, 2018 15.45 15.45 15.45 0 -0.34(-2.14%)
May 21, 2018 15.79 15.79 15.79 15.79 200 -0.06(-0.39%)
May 17, 2018 15.85 15.85 15.85 0 -0.15(-0.94%)
May 15, 2018 16.00 16.00 16.00 0 +0.00(+0.00%)
May 09, 2018 16.00 16.00 16.00 0 +1.10(+7.38%)
Apr 30, 2018 14.90 14.90 14.90 0 -0.60(-3.87%)
Apr 27, 2018 15.50 15.50 15.50 15.50 512 -1.32(-7.85%)
Apr 26, 2018 17.75 17.75 16.82 16.82 8,744 -2.66(-13.66%)
Apr 23, 2018 19.48 19.48 19.48 0 -1.30(-6.26%)
Apr 17, 2018 20.78 20.78 20.78 0 +0.28(+1.37%)
Apr 13, 2018 20.50 20.50 20.50 12 +1.75(+9.33%)
Apr 11, 2018 18.75 18.75 18.75 0 -0.75(-3.84%)
Apr 10, 2018 19.50 19.50 19.50 19.50 4,000 +1.39(+7.68%)
Apr 09, 2018 18.11 18.11 18.11 18.11 100 -0.24(-1.31%)
Apr 06, 2018 18.35 18.35 18.35 18.35 100 -0.25(-1.32%)
Apr 05, 2018 18.60 18.60 18.60 18.60 200 +1.00(+5.65%)
Apr 04, 2018 17.60 17.60 17.60 17.60 429 -1.15(-6.13%)
Apr 03, 2018 19.00 19.00 18.75 18.75 430 -0.20(-1.06%)
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%)
Jan 03, 2018 15.45 15.45 15.45 45 +1.80(+13.19%)
Dec 29, 2017 13.65 13.65 13.65 0 -0.35(-2.50%)
Dec 26, 2017 14.00 14.00 14.00 200 -0.50(-3.45%)
Dec 20, 2017 14.50 14.50 14.50 0 -1.20(-7.64%)
Dec 19, 2017 15.68 15.70 15.68 15.70 1,210 +0.26(+1.68%)
Dec 18, 2017 15.42 15.44 15.42 15.44 412 +0.53(+3.55%)
Dec 14, 2017 14.91 14.91 14.91 0 +1.19(+8.67%)
Dec 13, 2017 13.92 14.00 13.72 13.72 3,073 -0.03(-0.20%)
Dec 07, 2017 13.75 13.75 13.75 3 +0.66(+5.03%)
Dec 06, 2017 13.09 13.09 13.09 13.09 2,000 -0.87(-6.23%)
Dec 04, 2017 13.96 13.96 13.96 0 -0.16(-1.14%)
Dec 01, 2017 14.23 14.23 14.12 14.12 560 -0.27(-1.87%)
Nov 30, 2017 14.39 14.39 14.39 14.39 350 +0.19(+1.34%)
Nov 29, 2017 15.80 15.80 14.20 14.20 3,494 -3.12(-18.01%)
Nov 24, 2017 17.32 17.32 17.32 0 +0.36(+2.12%)
Nov 22, 2017 17.40 17.40 16.96 16.96 1,200 -0.04(-0.24%)
Nov 21, 2017 17.15 17.15 16.94 17.00 4,131 +0.12(+0.71%)
Nov 20, 2017 16.64 17.14 16.64 16.88 2,145 +0.38(+2.30%)
Nov 17, 2017 16.50 16.50 16.50 16.50 2,500 +0.26(+1.58%)
Nov 16, 2017 16.24 16.24 16.24 16.24 400 +0.19(+1.21%)
Nov 15, 2017 16.05 16.05 16.05 16.05 743 -0.33(-2.01%)
Nov 14, 2017 16.50 16.65 15.79 16.38 3,557 -0.12(-0.73%)
Nov 13, 2017 16.50 16.50 16.50 16.50 100 -0.51(-3.00%)
Nov 10, 2017 17.42 17.42 17.00 17.01 1,617 +1.61(+10.45%)
Nov 09, 2017 15.45 15.45 15.40 15.40 500 -1.08(-6.55%)
Nov 07, 2017 16.48 16.48 16.48 20 -0.00(-0.00%)
Nov 06, 2017 16.74 16.74 16.48 16.48 1,700 -0.52(-3.06%)
Nov 03, 2017 17.00 17.00 17.00 17.00 661 +0.63(+3.85%)
Nov 02, 2017 16.37 16.37 16.37 16.37 587 +0.22(+1.36%)
Nov 01, 2017 15.99 16.15 15.99 16.15 2,700 +0.65(+4.21%)
Oct 30, 2017 15.50 15.50 15.50 0 +1.05(+7.25%)
Oct 27, 2017 14.36 14.45 14.35 14.45 1,875 +1.70(+13.33%)
Oct 25, 2017 12.75 12.75 12.75 2,000 -0.60(-4.49%)
Oct 24, 2017 13.35 13.35 13.35 13.35 5,350 +0.87(+6.97%)
Oct 19, 2017 12.48 12.48 12.48 5,000 -1.03(-7.62%)
Oct 12, 2017 13.51 13.51 13.51 0 +0.81(+6.38%)
Oct 09, 2017 12.70 12.70 12.70 0 -0.28(-2.16%)
Oct 04, 2017 12.98 12.98 12.98 20 -0.32(-2.41%)
Oct 03, 2017 13.32 13.32 13.30 13.30 350 +0.41(+3.18%)
Sep 26, 2017 12.89 12.89 12.89 0 +0.04(+0.31%)
Sep 19, 2017 12.85 12.85 12.85 50 -0.04(-0.31%)
Sep 18, 2017 12.41 12.89 12.41 12.89 1,775 +0.63(+5.14%)
Sep 14, 2017 12.26 12.26 12.26 0 +0.61(+5.24%)
Sep 12, 2017 11.65 11.65 11.65 0 -1.39(-10.66%)
Sep 11, 2017 12.90 13.08 12.90 13.04 3,455 +1.29(+10.98%)
Sep 08, 2017 11.75 11.75 11.75 11.75 900 +0.00(+0.00%)
Sep 07, 2017 11.36 11.90 11.32 11.75 6,900 +1.25(+11.90%)
Sep 06, 2017 10.50 10.50 10.50 10.50 140 +0.39(+3.86%)
Sep 05, 2017 10.11 10.11 10.11 10.11 150 +0.68(+7.21%)
Aug 31, 2017 9.430 9.430 9.430 23 +0.13(+1.40%)
Aug 30, 2017 9.300 9.300 9.300 9.300 250 +0.14(+1.56%)
Aug 29, 2017 9.157 9.157 9.157 9.157 537 -0.14(-1.54%)
Aug 25, 2017 9.300 9.300 9.300 0 +0.02(+0.23%)
Aug 24, 2017 9.279 9.279 9.279 9.279 1,000 +0.51(+5.80%)
Aug 22, 2017 8.770 8.770 8.770 20 +0.04(+0.46%)
Aug 16, 2017 8.730 8.730 8.730 0 +0.61(+7.51%)
Aug 10, 2017 8.120 8.120 8.120 0 -0.77(-8.66%)
Jul 28, 2017 8.890 8.890 8.890 0 -0.36(-3.86%)
Jul 27, 2017 9.150 9.247 9.150 9.247 500 +0.15(+1.61%)
Jul 26, 2017 9.000 9.100 9.000 9.100 6,000 +0.17(+1.90%)
Jul 25, 2017 8.630 8.930 8.630 8.930 8,170 +0.07(+0.79%)
Jul 21, 2017 8.860 8.860 8.860 43 +0.35(+4.11%)
Jul 17, 2017 8.510 8.510 8.510 0 +0.25(+3.03%)
Jul 14, 2017 8.260 8.260 8.260 8.260 2,000 -0.05(-0.60%)
Jul 11, 2017 8.310 8.310 8.310 0 +0.86(+11.54%)
Jul 06, 2017 7.450 7.450 7.450 2,000 +0.60(+8.76%)
Jul 03, 2017 6.850 6.850 6.850 6.850 0 +0.00(+0.00%)
Jun 29, 2017 6.850 6.850 6.850 12,010 +0.23(+3.51%)
Jun 26, 2017 6.617 6.617 6.617 0 +0.18(+2.81%)
Jun 21, 2017 6.437 6.437 6.437 0 +0.19(+2.99%)
Jun 12, 2017 6.250 6.250 6.250 0 -0.60(-8.76%)
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.