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

Aixtron Se (OP: AIXXF )

21.00 -1.60 (-7.08%)
Streaming Delayed Price Updated: 3:27 PM EDT, Jun 20, 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 31, 2022 29.18 85 +0.71(+2.49%)
May 27, 2022 28.47 28.64 28.47 28.47 386 +1.15(+4.21%)
May 25, 2022 27.32 10 -0.25(-0.91%)
May 24, 2022 27.68 27.68 27.57 27.57 220 +0.50(+1.85%)
May 20, 2022 27.07 30 +2.67(+10.94%)
May 16, 2022 24.40 0 +0.30(+1.24%)
May 12, 2022 24.10 0 -1.34(-5.29%)
May 11, 2022 25.45 25.45 25.45 25.45 1,000 +0.29(+1.15%)
May 09, 2022 25.15 17 -0.20(-0.77%)
May 04, 2022 25.35 0 -0.17(-0.67%)
May 02, 2022 25.52 79 -1.21(-4.53%)
Apr 29, 2022 26.73 26.73 26.73 26.73 250 +3.07(+12.98%)
Apr 26, 2022 23.66 0 -2.39(-9.17%)
Apr 21, 2022 26.05 0 +1.05(+4.20%)
Apr 19, 2022 25.00 105 +2.10(+9.17%)
Apr 11, 2022 22.90 0 +0.83(+3.76%)
Apr 08, 2022 22.07 22.07 22.07 22.07 314 -0.99(-4.29%)
Apr 07, 2022 23.06 23.06 23.06 23.06 165 +0.46(+2.06%)
Apr 06, 2022 22.59 22.59 22.59 22.59 100 -0.67(-2.88%)
Mar 29, 2022 23.27 20 +1.27(+5.75%)
Mar 18, 2022 22.00 79 +0.10(+0.46%)
Mar 16, 2022 21.90 0 +2.35(+12.02%)
Mar 15, 2022 19.85 20.00 19.55 19.55 10,690 +0.05(+0.26%)
Mar 10, 2022 19.50 21 -1.14(-5.52%)
Mar 09, 2022 19.80 20.64 19.80 20.64 1,270 +1.39(+7.22%)
Mar 08, 2022 18.66 19.25 18.59 19.25 13,719 +0.13(+0.68%)
Mar 07, 2022 18.50 19.12 18.50 19.12 1,310 -2.21(-10.38%)
Mar 03, 2022 21.34 0 -0.21(-1.00%)
Mar 02, 2022 21.95 21.95 21.43 21.55 17,843 +1.10(+5.38%)
Mar 01, 2022 21.00 21.00 20.45 20.45 702 -1.70(-7.67%)
Feb 25, 2022 22.15 9 +4.07(+22.51%)
Feb 22, 2022 18.08 0 -1.51(-7.71%)
Feb 10, 2022 19.59 0 -0.06(-0.31%)
Feb 09, 2022 19.65 19.65 19.65 19.65 500 +0.09(+0.48%)
Feb 07, 2022 19.56 0 -0.74(-3.67%)
Feb 01, 2022 20.30 20 -0.10(-0.49%)
Jan 31, 2022 19.60 20.40 19.59 20.40 48,322 -0.95(-4.45%)
Jan 26, 2022 21.35 60 +1.44(+7.23%)
Jan 24, 2022 19.91 45 -1.59(-7.40%)
Jan 21, 2022 21.50 21.50 21.50 21.50 955 -0.60(-2.71%)
Jan 20, 2022 22.34 22.34 22.10 22.10 487 -0.65(-2.86%)
Jan 19, 2022 22.75 22.75 22.75 22.75 185 +0.00(+0.00%)
Jan 18, 2022 22.75 22.75 22.75 22.75 280 +0.10(+0.44%)
Jan 14, 2022 22.65 0 +0.65(+2.95%)
Jan 12, 2022 22.00 10 +0.04(+0.18%)
Jan 11, 2022 21.48 21.96 21.48 21.96 1,100 +1.23(+5.93%)
Jan 10, 2022 20.73 20.73 20.73 20.73 232 -0.21(-1.03%)
Jan 07, 2022 20.95 20.95 20.95 20.95 186 +0.42(+2.05%)
Jan 05, 2022 20.52 20.52 20.52 1 +0.07(+0.37%)
Jan 04, 2022 20.45 20.45 20.45 20.45 11,029 -0.30(-1.43%)
Jan 03, 2022 20.99 21.48 20.75 20.75 975 -0.04(-0.21%)
Dec 31, 2021 20.27 20.91 20.08 20.79 2,200 +0.04(+0.19%)
Dec 30, 2021 20.04 20.75 19.78 20.75 12,309 +0.25(+1.22%)
Dec 28, 2021 20.50 20.50 20.50 0 -0.32(-1.55%)
Dec 27, 2021 20.86 20.86 20.82 20.82 1,605 +0.51(+2.50%)
Dec 23, 2021 20.31 20.31 20.31 20.31 100 +0.60(+3.07%)
Dec 21, 2021 19.71 19.71 19.71 0 +0.70(+3.68%)
Dec 20, 2021 19.15 19.15 19.01 19.01 1,300 -0.42(-2.16%)
Dec 15, 2021 19.43 19.43 19.43 20 +0.18(+0.96%)
Dec 13, 2021 19.25 19.25 19.25 0 -0.01(-0.05%)
Dec 10, 2021 19.25 19.25 19.25 19.25 360 -0.61(-3.05%)
Dec 07, 2021 19.86 19.86 19.86 107 +0.61(+3.17%)
Dec 06, 2021 18.78 19.32 18.75 19.25 1,863 -0.91(-4.51%)
Dec 03, 2021 20.16 20.16 20.16 20.16 124 -1.13(-5.31%)
Dec 01, 2021 21.29 21.29 21.29 0 +0.92(+4.52%)
Nov 30, 2021 20.00 20.37 20.84 20.37 600 -0.46(-2.23%)
Nov 29, 2021 21.22 21.22 20.50 20.84 6,010 +0.25(+1.21%)
Nov 26, 2021 21.00 21.11 20.27 20.59 8,640 -0.52(-2.46%)
Nov 24, 2021 21.11 21.11 21.11 21.11 665 -3.57(-14.49%)
Nov 19, 2021 24.68 24.68 24.68 0 +0.18(+0.71%)
Nov 18, 2021 24.50 24.50 24.50 24.50 250 +0.11(+0.47%)
Nov 17, 2021 24.39 24.39 24.39 24.39 522 -0.31(-1.26%)
Nov 15, 2021 24.70 24.70 24.70 45 +0.45(+1.86%)
Nov 12, 2021 24.25 24.25 24.25 24.25 340 +0.20(+0.85%)
Nov 11, 2021 24.05 24.05 24.05 24.05 110 +0.05(+0.19%)
Nov 09, 2021 24.00 24.00 24.00 24.00 147 -0.32(-1.32%)
Nov 05, 2021 24.32 24.32 24.32 45 +0.66(+2.79%)
Nov 04, 2021 23.27 23.66 23.27 23.66 1,308 -1.39(-5.55%)
Nov 03, 2021 25.05 25.25 25.05 25.05 1,074 +0.59(+2.41%)
Oct 28, 2021 24.46 24.46 24.46 0 +0.86(+3.64%)
Oct 21, 2021 23.60 23.60 23.60 4 -0.40(-1.67%)
Oct 20, 2021 23.86 24.00 23.86 24.00 1,486 -0.32(-1.32%)
Oct 19, 2021 24.32 24.32 24.32 24.32 400 -1.58(-6.10%)
Oct 15, 2021 25.90 25.90 25.90 0 +0.36(+1.41%)
Oct 14, 2021 25.54 25.54 25.54 25.54 233 +0.58(+2.32%)
Oct 13, 2021 24.96 24.96 24.96 24.96 500 +0.58(+2.38%)
Oct 12, 2021 24.38 24.38 24.38 24.38 150 -0.51(-2.05%)
Oct 08, 2021 24.89 24.89 24.89 50 -0.31(-1.23%)
Oct 07, 2021 25.20 25.20 25.20 25.20 100 +0.25(+1.00%)
Oct 05, 2021 24.95 24.95 24.95 0 +0.30(+1.22%)
Oct 01, 2021 24.65 24.65 24.65 10 -0.45(-1.79%)
Sep 29, 2021 25.10 25.10 25.10 33 -0.35(-1.38%)
Sep 28, 2021 25.45 25.45 25.45 25.45 208 -1.20(-4.50%)
Sep 27, 2021 26.90 26.91 26.65 26.65 1,609 -1.53(-5.43%)
Sep 23, 2021 28.18 28.18 28.18 0 +0.90(+3.30%)
Sep 17, 2021 27.28 27.28 27.28 15 -2.32(-7.84%)
Sep 13, 2021 29.60 29.60 29.60 50 -0.18(-0.62%)
Sep 07, 2021 29.79 29.79 29.79 7 -0.36(-1.21%)
Aug 31, 2021 30.15 30.15 30.15 0 -0.03(-0.10%)
Aug 30, 2021 30.10 31.17 30.10 30.18 1,064 +0.67(+2.27%)
Aug 27, 2021 29.75 29.75 29.30 29.51 1,414 +0.86(+3.00%)
Aug 26, 2021 28.65 28.65 28.65 28.65 126 -0.10(-0.35%)
Aug 25, 2021 28.75 28.75 28.75 28.75 500 +0.00(+0.00%)
Aug 24, 2021 28.75 28.75 28.75 28.75 4,052 -0.06(-0.21%)
Aug 23, 2021 28.81 28.81 28.81 28.81 352 +1.86(+6.90%)
Aug 18, 2021 26.95 26.95 26.95 27 +0.25(+0.94%)
Aug 16, 2021 26.70 26.70 26.70 20 -2.59(-8.84%)
Aug 10, 2021 29.29 29.29 29.29 0 +1.41(+5.06%)
Aug 09, 2021 27.88 27.88 27.88 27.88 215 +0.73(+2.69%)
Aug 06, 2021 26.08 27.45 26.07 27.15 1,102 -0.12(-0.42%)
Aug 05, 2021 27.27 27.27 27.27 27.27 250 +0.74(+2.79%)
Aug 03, 2021 26.52 26.52 26.52 0 +0.38(+1.45%)
Aug 02, 2021 26.14 26.14 26.14 26.14 210 +1.47(+5.94%)
Jul 30, 2021 24.68 24.68 24.68 24.68 328 -1.52(-5.81%)
Jul 29, 2021 27.06 27.06 26.20 26.20 310 +1.31(+5.26%)
Jul 21, 2021 24.89 24.89 24.89 0 +0.28(+1.14%)
Jul 20, 2021 24.61 24.61 24.61 24.61 250 -0.39(-1.56%)
Jul 14, 2021 25.00 25.00 25.00 8 -0.45(-1.77%)
Jul 12, 2021 25.45 25.45 25.45 4 -0.00(-0.02%)
Jul 09, 2021 25.45 25.45 25.45 25.45 150 -1.26(-4.70%)
Jul 07, 2021 26.71 26.71 26.71 42 -0.09(-0.34%)
Jul 06, 2021 26.80 26.80 26.80 26.80 115 +0.08(+0.30%)
Jul 02, 2021 26.40 27.15 26.40 26.72 13,619 -1.28(-4.57%)
Jun 29, 2021 28.00 28.00 28.00 34 -0.50(-1.75%)
Jun 28, 2021 28.50 28.50 28.50 28.50 259 +2.03(+7.67%)
Jun 25, 2021 27.11 27.11 26.47 26.47 350 -0.52(-1.93%)
Jun 24, 2021 26.70 27.11 26.60 26.99 10,915 +0.45(+1.70%)
Jun 23, 2021 26.12 26.54 26.12 26.54 792 -0.44(-1.63%)
Jun 22, 2021 26.21 26.98 26.21 26.98 338 +0.13(+0.48%)
Jun 21, 2021 26.86 27.51 26.84 26.85 20,288 +0.52(+1.97%)
Jun 18, 2021 27.66 27.66 26.33 26.33 509 +0.01(+0.04%)
Jun 17, 2021 26.98 26.98 26.32 26.32 395 -0.50(-1.86%)
Jun 16, 2021 26.82 26.82 26.82 26.82 101 +0.01(+0.04%)
Jun 15, 2021 26.81 26.81 26.81 26.81 100 +0.27(+1.02%)
Jun 11, 2021 26.54 26.54 26.54 53 +4.64(+21.19%)
Jun 09, 2021 26.69 26.84 26.69 21.90 214 +0.90(+4.29%)
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.