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

Aixtron Se (OP: AIXXF )

22.40 -2.13 (-8.69%)
Streaming Delayed Price Updated: 11:04 AM EDT, Jun 14, 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 05, 2023 30.23 62 +0.17(+0.57%)
May 04, 2023 29.31 30.07 29.31 30.06 703 +1.39(+4.85%)
Apr 28, 2023 28.67 0 +0.46(+1.63%)
Apr 27, 2023 26.95 28.21 26.95 28.21 1,192 -2.43(-7.92%)
Apr 21, 2023 30.64 0 -1.36(-4.27%)
Apr 17, 2023 32.00 51 -0.11(-0.34%)
Apr 14, 2023 31.20 32.11 31.20 32.11 750 +0.51(+1.61%)
Apr 13, 2023 31.60 31.60 31.60 31.60 100 -1.81(-5.43%)
Apr 04, 2023 33.41 49 -0.27(-0.82%)
Apr 03, 2023 33.69 33.69 33.69 33.69 303 -1.41(-4.02%)
Mar 30, 2023 35.10 0 +1.10(+3.24%)
Mar 29, 2023 33.48 34.00 33.48 34.00 403 +1.28(+3.91%)
Mar 28, 2023 32.72 32.72 32.72 32.72 102 +0.01(+0.03%)
Mar 27, 2023 32.78 32.78 32.71 32.71 210 +1.21(+3.84%)
Mar 24, 2023 31.20 31.50 31.20 31.50 621 +0.34(+1.09%)
Mar 21, 2023 31.16 94 +0.69(+2.26%)
Mar 20, 2023 30.47 30.47 30.47 30.47 102 +0.12(+0.40%)
Mar 14, 2023 30.35 0 +1.02(+3.48%)
Mar 13, 2023 28.95 29.33 28.95 29.33 300 -1.67(-5.39%)
Mar 07, 2023 31.00 0 -0.07(-0.23%)
Mar 03, 2023 31.07 6 -0.97(-3.03%)
Mar 01, 2023 32.04 50 +1.21(+3.92%)
Feb 28, 2023 31.24 31.27 30.70 30.83 10,983 +3.17(+11.46%)
Feb 27, 2023 27.32 27.66 27.32 27.66 230 +0.85(+3.17%)
Feb 23, 2023 26.81 80 -0.81(-2.93%)
Feb 14, 2023 27.62 10 +0.12(+0.44%)
Feb 13, 2023 27.50 27.50 27.50 27.50 520 -1.16(-4.05%)
Feb 07, 2023 28.66 0 -2.09(-6.80%)
Feb 02, 2023 30.75 80 -0.22(-0.71%)
Jan 27, 2023 30.97 30 -1.49(-4.59%)
Jan 23, 2023 32.46 76 +0.46(+1.44%)
Jan 18, 2023 32.00 0 +1.18(+3.81%)
Jan 13, 2023 30.82 191 -1.13(-3.53%)
Jan 11, 2023 31.95 0 +2.65(+9.05%)
Jan 05, 2023 29.30 25 -1.20(-3.93%)
Dec 22, 2022 30.50 0 -0.16(-0.52%)
Dec 16, 2022 30.66 0 -1.98(-6.07%)
Dec 08, 2022 32.64 75 -0.24(-0.73%)
Dec 07, 2022 32.88 32.88 32.88 32.88 260 +1.58(+5.05%)
Nov 29, 2022 31.30 0 +1.30(+4.33%)
Nov 15, 2022 30.00 17 +4.75(+18.81%)
Oct 31, 2022 25.25 0 -1.91(-7.03%)
Oct 27, 2022 27.16 6 -2.01(-6.89%)
Oct 25, 2022 29.17 1,008 +2.89(+11.00%)
Oct 20, 2022 26.28 0 -0.00(-0.00%)
Oct 18, 2022 26.28 23 +1.68(+6.83%)
Oct 13, 2022 24.60 0 -0.25(-1.01%)
Oct 03, 2022 24.85 0 +1.21(+5.12%)
Sep 30, 2022 23.64 23.64 23.64 23.64 104 -0.01(-0.04%)
Sep 29, 2022 23.65 23.65 23.65 23.65 355 -1.03(-4.15%)
Sep 27, 2022 24.68 0 +0.38(+1.54%)
Sep 22, 2022 24.30 10 +0.37(+1.54%)
Sep 21, 2022 23.93 23.93 23.93 23.93 575 -0.34(-1.40%)
Sep 19, 2022 24.27 0 -1.08(-4.26%)
Sep 12, 2022 25.35 0 -0.70(-2.69%)
Sep 09, 2022 26.05 26.05 25.05 26.05 300 +2.07(+8.61%)
Sep 07, 2022 23.98 0 +1.81(+8.19%)
Sep 06, 2022 22.23 22.23 22.17 22.17 1,663 -1.73(-7.24%)
Sep 02, 2022 23.45 23.90 23.45 23.90 900 +1.95(+8.88%)
Sep 01, 2022 21.95 21.95 21.95 21.95 100 -1.00(-4.36%)
Aug 30, 2022 22.95 0 +0.87(+3.94%)
Aug 29, 2022 22.75 22.75 22.08 22.08 796 -1.67(-7.03%)
Aug 26, 2022 23.75 24.67 23.75 23.75 300 +0.07(+0.30%)
Aug 25, 2022 23.68 23.68 23.68 23.68 457 +0.38(+1.63%)
Aug 24, 2022 23.30 23.30 23.30 23.30 100 -0.88(-3.62%)
Aug 19, 2022 24.18 0 +0.07(+0.31%)
Aug 17, 2022 24.10 20 -0.91(-3.64%)
Aug 08, 2022 25.01 0 -0.62(-2.42%)
Aug 03, 2022 25.63 220 -1.10(-4.12%)
Jul 28, 2022 26.73 70 -0.37(-1.37%)
Jul 25, 2022 27.10 2 +0.03(+0.11%)
Jul 22, 2022 27.30 27.30 27.07 27.07 901 +0.88(+3.36%)
Jul 21, 2022 26.19 26.19 26.19 26.19 1,050 +1.19(+4.76%)
Jul 20, 2022 25.00 25.00 25.00 25.00 504 +0.50(+2.04%)
Jul 13, 2022 24.50 0 +1.95(+8.65%)
Jul 06, 2022 22.55 0 +0.38(+1.71%)
Jul 05, 2022 21.74 22.17 21.74 22.17 552 -1.78(-7.43%)
Jul 01, 2022 23.95 23.95 23.95 23.95 200 +0.30(+1.27%)
Jun 16, 2022 23.65 0 -1.32(-5.27%)
Jun 15, 2022 24.96 24.96 24.96 24.96 530 -0.02(-0.06%)
Jun 13, 2022 24.98 5 -2.16(-7.98%)
Jun 10, 2022 26.40 27.40 26.40 27.14 740 -2.16(-7.35%)
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.