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

Aixtron Se (OP: AIXXF )

25.00 UNCHANGED
Streaming Delayed Price Updated: 2:49 PM EDT, May 21, 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 21, 2024 24.45 25.00 24.45 25.00 200 -1.00(-3.85%)
May 20, 2024 25.43 26.00 25.25 26.00 12,574 -0.33(-1.27%)
May 15, 2024 26.33 18 +1.48(+5.97%)
May 14, 2024 24.85 24.85 24.85 24.85 100 +2.04(+8.93%)
May 13, 2024 22.81 22.81 22.81 22.81 175 -0.81(-3.42%)
May 10, 2024 23.62 23.62 23.62 23.62 125 -0.47(-1.95%)
May 09, 2024 23.40 24.09 23.40 24.09 8,115 -0.06(-0.25%)
May 08, 2024 24.15 24.15 24.15 24.15 182 -0.35(-1.43%)
May 07, 2024 24.50 24.50 24.50 24.50 130 +0.27(+1.14%)
May 03, 2024 24.23 0 +0.37(+1.56%)
May 02, 2024 23.00 23.85 23.00 23.85 745 +0.30(+1.27%)
Apr 29, 2024 23.55 0 -1.40(-5.60%)
Apr 26, 2024 24.75 25.10 24.72 24.95 17,805 +1.25(+5.29%)
Apr 25, 2024 23.70 23.70 23.70 23.70 170 -1.19(-4.79%)
Apr 23, 2024 24.89 10 +1.19(+5.02%)
Apr 17, 2024 23.70 30 -0.55(-2.27%)
Apr 16, 2024 22.51 24.25 22.51 24.25 542 +0.55(+2.32%)
Apr 15, 2024 23.70 23.70 23.70 23.70 400 -0.30(-1.25%)
Apr 11, 2024 24.00 0 +0.33(+1.39%)
Apr 10, 2024 23.67 23.67 23.67 23.67 1,563 -1.29(-5.17%)
Apr 09, 2024 24.96 24.96 24.96 24.96 550 -0.04(-0.16%)
Apr 08, 2024 25.00 25.00 25.00 25.00 100 -0.19(-0.74%)
Apr 04, 2024 25.19 25 -0.81(-3.13%)
Apr 03, 2024 25.50 26.02 25.38 26.00 11,927 -0.67(-2.51%)
Apr 01, 2024 26.67 0 +0.12(+0.45%)
Mar 28, 2024 26.62 26.62 26.34 26.55 576 +0.34(+1.29%)
Mar 27, 2024 26.00 26.21 25.92 26.21 6,583 -1.87(-6.67%)
Mar 25, 2024 28.09 0 -0.52(-1.80%)
Mar 14, 2024 28.60 0 -0.65(-2.22%)
Mar 12, 2024 29.25 47 +1.29(+4.61%)
Mar 11, 2024 27.96 27.96 27.96 27.96 231 -0.54(-1.89%)
Mar 08, 2024 28.50 28.50 28.50 28.50 1,020 -1.84(-6.06%)
Mar 07, 2024 30.09 30.34 30.05 30.34 6,500 +0.14(+0.46%)
Mar 06, 2024 30.19 30.20 30.19 30.20 520 -0.29(-0.95%)
Mar 05, 2024 30.59 30.59 30.49 30.49 312 -0.44(-1.42%)
Mar 04, 2024 30.98 30.98 30.93 30.93 300 +0.64(+2.11%)
Mar 01, 2024 29.55 30.29 29.31 30.29 1,455 +2.26(+8.06%)
Feb 29, 2024 28.56 28.85 28.02 28.03 8,512 -6.50(-18.82%)
Feb 28, 2024 34.53 34.57 34.53 34.53 361 -0.13(-0.38%)
Feb 27, 2024 34.60 34.70 34.60 34.66 11,186 -1.92(-5.26%)
Feb 23, 2024 36.58 10 -1.87(-4.87%)
Feb 22, 2024 38.45 38.45 38.45 38.45 100 +1.19(+3.19%)
Feb 16, 2024 37.27 556 +1.49(+4.15%)
Feb 15, 2024 37.08 37.08 35.78 35.78 213 -1.52(-4.08%)
Feb 12, 2024 37.30 0 +0.00(+0.00%)
Feb 09, 2024 37.30 37.30 37.30 37.30 150 +1.29(+3.60%)
Feb 08, 2024 36.01 36.01 36.01 36.01 155 -0.12(-0.35%)
Feb 02, 2024 36.13 35 -3.81(-9.54%)
Jan 24, 2024 39.94 4 +2.26(+6.00%)
Jan 23, 2024 37.87 37.87 37.68 37.68 365 -1.65(-4.21%)
Jan 22, 2024 39.33 39.33 39.33 39.33 200 -0.07(-0.18%)
Jan 19, 2024 38.73 39.40 38.73 39.40 4,665 +2.30(+6.20%)
Jan 18, 2024 37.10 37.10 37.10 37.10 129 +1.41(+3.95%)
Jan 12, 2024 35.69 62 -0.81(-2.22%)
Jan 10, 2024 36.50 0 -1.05(-2.78%)
Jan 08, 2024 37.55 33 -0.11(-0.31%)
Jan 04, 2024 37.66 51 -1.11(-2.85%)
Jan 03, 2024 39.74 39.74 38.77 38.77 396 -2.12(-5.19%)
Jan 02, 2024 40.88 40.88 40.88 40.88 100 -1.77(-4.14%)
Dec 28, 2023 42.65 1 +1.40(+3.39%)
Dec 26, 2023 41.25 27 -0.33(-0.79%)
Dec 21, 2023 41.58 0 -0.85(-2.00%)
Dec 20, 2023 41.93 42.43 41.43 42.43 6,250 +1.78(+4.38%)
Dec 18, 2023 40.65 4 -1.70(-4.02%)
Dec 13, 2023 42.35 56 +0.16(+0.38%)
Dec 12, 2023 42.19 42.19 41.15 42.19 886 +3.78(+9.85%)
Dec 11, 2023 38.41 38.41 38.41 38.41 359 +0.26(+0.68%)
Dec 07, 2023 38.15 25 +0.56(+1.49%)
Dec 06, 2023 37.59 37.59 37.59 37.59 201 +2.29(+6.49%)
Dec 04, 2023 35.30 0 -0.65(-1.81%)
Dec 01, 2023 35.96 35.96 35.95 35.95 700 -0.95(-2.57%)
Nov 30, 2023 36.65 36.90 36.65 36.90 770 +0.54(+1.49%)
Nov 29, 2023 36.36 36.36 36.00 36.36 305 +2.36(+6.94%)
Nov 27, 2023 34.00 82 +0.30(+0.89%)
Nov 22, 2023 33.70 0 -0.04(-0.13%)
Nov 21, 2023 33.74 33.74 33.74 33.74 572 +0.74(+2.25%)
Nov 20, 2023 33.00 33.00 33.00 33.00 515 +3.00(+10.00%)
Nov 14, 2023 30.00 2 +0.90(+3.09%)
Nov 07, 2023 29.10 0 -0.06(-0.21%)
Nov 06, 2023 29.16 29.16 29.16 29.16 3,099 +1.08(+3.85%)
Nov 01, 2023 28.08 0 -2.37(-7.78%)
Oct 20, 2023 30.45 0 -1.32(-4.17%)
Oct 13, 2023 31.77 6 -1.57(-4.69%)
Oct 11, 2023 33.34 0 -1.01(-2.95%)
Oct 09, 2023 34.35 15 -0.15(-0.42%)
Oct 06, 2023 34.50 34.50 34.50 34.50 1,133 -0.50(-1.43%)
Sep 26, 2023 35.00 37 -1.00(-2.78%)
Sep 22, 2023 36.00 1 +0.47(+1.32%)
Sep 21, 2023 36.19 36.19 35.53 35.53 1,260 -0.53(-1.47%)
Sep 19, 2023 36.06 3 -0.94(-2.54%)
Sep 18, 2023 37.00 37.00 37.00 37.00 205 -1.45(-3.77%)
Sep 11, 2023 38.45 45 -0.24(-0.63%)
Sep 05, 2023 38.69 0 -0.86(-2.17%)
Sep 01, 2023 39.55 39.55 39.55 39.55 300 +0.25(+0.64%)
Aug 30, 2023 39.30 20 +1.66(+4.42%)
Aug 29, 2023 37.63 37.63 37.63 37.63 140 +1.09(+3.00%)
Aug 25, 2023 36.54 8 -1.10(-2.92%)
Aug 24, 2023 38.98 38.98 37.64 37.64 330 -0.37(-0.97%)
Aug 17, 2023 38.01 0 -0.74(-1.91%)
Aug 10, 2023 38.75 0 -0.25(-0.64%)
Aug 08, 2023 39.00 0 -0.45(-1.14%)
Aug 04, 2023 39.45 28 +1.45(+3.82%)
Aug 03, 2023 38.00 38.00 38.00 38.00 100 -2.69(-6.61%)
Jul 31, 2023 40.69 125 +1.44(+3.67%)
Jul 28, 2023 38.23 39.25 38.23 39.25 1,972 +1.13(+2.96%)
Jul 27, 2023 38.12 39.00 38.12 38.12 4,460 +3.00(+8.55%)
Jul 25, 2023 35.12 5 -0.24(-0.68%)
Jul 24, 2023 34.57 35.36 34.57 35.36 2,443 +0.17(+0.50%)
Jul 21, 2023 35.19 35.19 35.19 35.19 100 +0.48(+1.40%)
Jul 20, 2023 34.70 34.70 34.70 34.70 552 -0.55(-1.56%)
Jul 19, 2023 35.25 35.25 35.25 35.25 370 -0.37(-1.04%)
Jul 18, 2023 35.62 35.62 35.62 35.62 260 -0.28(-0.78%)
Jul 14, 2023 35.90 0 +1.81(+5.31%)
Jul 13, 2023 34.09 34.09 34.09 34.09 296 +0.25(+0.74%)
Jul 12, 2023 33.84 33.84 33.84 33.84 138 +2.34(+7.43%)
Jul 11, 2023 30.86 31.50 30.86 31.50 1,350 +0.45(+1.45%)
Jul 06, 2023 31.05 30 -3.43(-9.93%)
Jul 03, 2023 34.48 0 -0.52(-1.50%)
Jun 30, 2023 33.95 35.05 33.95 35.00 1,393 +0.95(+2.79%)
Jun 29, 2023 34.05 34.05 34.05 34.05 172 +3.00(+9.66%)
Jun 28, 2023 31.05 31.05 31.05 31.05 120 +0.00(+0.00%)
Jun 26, 2023 31.05 9 -0.69(-2.17%)
Jun 23, 2023 31.74 31.74 31.74 31.74 452 -1.22(-3.70%)
Jun 22, 2023 32.96 32.96 32.96 32.96 817 -0.09(-0.27%)
Jun 20, 2023 33.05 57 -0.14(-0.41%)
Jun 16, 2023 33.36 33.36 33.19 33.19 333 +0.04(+0.11%)
Jun 15, 2023 33.00 33.15 33.00 33.15 994 -0.15(-0.45%)
Jun 14, 2023 33.76 33.76 33.30 33.30 1,531 -0.70(-2.06%)
Jun 12, 2023 34.00 0 +0.98(+2.95%)
Jun 09, 2023 33.33 33.46 32.86 33.02 2,068 -0.30(-0.89%)
Jun 08, 2023 33.32 33.32 33.32 33.32 102 +1.32(+4.13%)
Jun 07, 2023 32.40 32.40 32.00 32.00 1,333 +0.15(+0.47%)
Jun 05, 2023 31.85 70 +0.49(+1.56%)
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.