UK markets closed

AIXTRON SE (0NP9.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
26.03+1.09 (+4.37%)
At close: 06:19PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202421.5522.0021.4521.9221.9224,523
02 May 202421.6222.0021.3021.4321.4371,186
01 May 2024------
30 Apr 202421.7822.2421.5322.0622.0654,031
29 Apr 202423.0923.1221.7323.0623.06280,914
26 Apr 202422.3523.1022.2922.6522.65710,385
25 Apr 202422.0823.4021.6822.5622.56196,873
24 Apr 202423.1423.5422.8323.3123.31305,297
23 Apr 202422.4722.8122.2922.4922.49288,206
22 Apr 202421.4021.8820.8721.6521.65140,986
19 Apr 202422.0522.8921.4021.5021.50344,866
18 Apr 202423.0323.2722.0122.6422.64458,911
17 Apr 202421.8922.3921.3421.6921.69102,020
16 Apr 202421.9422.2521.5221.7721.7799,187
15 Apr 202421.7922.5621.5922.1522.15126,716
12 Apr 202422.7023.1521.7721.9421.94485,901
11 Apr 202422.0122.7021.8322.3922.39288,043
10 Apr 202422.0022.8421.2822.0822.08546,904
09 Apr 202423.2623.6922.8022.9922.99249,769
08 Apr 202422.8223.2622.5823.1023.10689,364
05 Apr 202423.0523.2522.5022.7722.77507,128
04 Apr 202423.5823.7923.0123.3423.34638,237
03 Apr 202423.6323.8023.2123.3323.33287,120
02 Apr 202424.4224.9423.5423.6423.64261,326
28 Mar 202423.4824.8022.5624.1224.12245,291
27 Mar 202425.3925.6723.8024.1624.16581,052
26 Mar 202425.5625.8625.2625.5025.5062,967
25 Mar 202425.7126.0025.2625.5225.52147,240
22 Mar 202425.9226.0525.6025.6925.69106,658
21 Mar 202426.0126.5125.1426.1726.17151,468
20 Mar 202425.7725.9425.2725.3425.3467,914
19 Mar 202425.6325.9525.5225.7125.7199,763
18 Mar 202425.6425.8325.2125.6425.64109,931
15 Mar 202425.9226.1925.0325.4925.4996,014
14 Mar 202426.5126.7325.9326.0326.03134,000
13 Mar 202426.8027.0926.0026.5526.55178,492
12 Mar 202425.5026.9324.9425.5225.52239,585
11 Mar 202425.8626.3025.2425.4325.43148,615
08 Mar 202427.3327.6626.0127.1527.15149,630
07 Mar 202427.2827.5826.7627.3227.32225,510
06 Mar 202427.7328.0427.0827.4027.40380,920
05 Mar 202427.8128.4927.2427.8827.8889,670
04 Mar 202428.3528.7927.9728.2728.27165,360
01 Mar 202426.5927.2925.6027.1527.15516,610
29 Feb 202426.0727.9524.0025.6825.682,140,511
28 Feb 202431.7732.2730.9531.6131.61397,222
27 Feb 202432.5332.8031.4131.8231.82248,147
26 Feb 202432.9033.4432.0433.1933.19132,375
23 Feb 202434.7834.8133.2433.8733.8775,609
22 Feb 202435.1736.1533.6835.3435.34852,979
21 Feb 202433.8534.1333.3733.7033.7025,893
20 Feb 202434.1934.6533.5433.9233.9290,222
19 Feb 202434.4235.0134.3634.4534.45601,076
16 Feb 202435.0836.1833.5235.2235.22215,588
15 Feb 202433.8434.6533.2933.7333.7339,756
14 Feb 202433.4033.6932.8533.4033.4051,924
13 Feb 202434.2434.3032.8633.4133.4150,864
12 Feb 202434.6534.8634.3434.5734.5779,026
09 Feb 202433.3334.7233.3234.5334.5398,383
08 Feb 202433.8133.9932.7633.5333.5376,067
07 Feb 202432.6534.0732.2633.6333.6318,363
06 Feb 202433.5133.9432.5732.5932.59153,811
05 Feb 202433.4133.6232.4233.3533.35137,311
02 Feb 202434.6734.9133.1833.3433.34301,353
01 Feb 202434.7735.3234.5135.1935.19191,390
31 Jan 202434.6235.3434.3134.7634.76179,958
30 Jan 202435.8335.8934.9035.2035.2045,753
29 Jan 202435.3935.5935.1135.4235.42220,019
26 Jan 202435.3136.4235.1735.5535.5576,172
25 Jan 202435.7236.4235.5036.1736.1793,185
24 Jan 202434.9936.3334.1035.6835.68570,181
23 Jan 202436.0136.0534.3134.8734.87549,673
22 Jan 202436.2136.6135.2736.1036.10407,217
19 Jan 202434.7235.7234.1234.9634.96455,978
18 Jan 202433.0834.3832.4533.6933.69137,704
17 Jan 202432.8533.4232.2332.8532.85321,158
16 Jan 202432.6733.2932.2432.8732.8741,388
15 Jan 202432.9333.2832.6632.9032.9061,440
12 Jan 202432.9733.2932.8232.8832.88577,471
11 Jan 202433.1933.5732.5932.9532.95262,473
10 Jan 202433.8133.8733.0133.1633.16464,156
09 Jan 202433.8634.2132.5633.3433.342,428,378
08 Jan 202434.2934.3433.6733.9433.94484,001
05 Jan 202434.2434.6033.9034.1934.19194,945
04 Jan 202433.6035.5032.7433.7733.77448,057
03 Jan 202436.6737.3435.4435.9635.96219,616
02 Jan 202438.7439.0836.7037.0437.04208,976
29 Dec 202338.6238.8338.3038.5338.535,896
28 Dec 202338.6939.0038.4338.5638.5623,637
27 Dec 202338.3439.0438.3038.7538.7517,140
22 Dec 202338.4738.9137.5337.9437.9436,546
21 Dec 202337.9238.8637.9038.6138.6187,391
20 Dec 202338.3338.5137.3738.1938.1980,038
19 Dec 202338.0338.5137.4038.2638.2675,276
18 Dec 202338.0638.6837.1738.2538.25321,591
15 Dec 202338.2938.8737.6338.5638.56284,048
14 Dec 202339.4939.8738.0038.5138.51203,880
13 Dec 202337.7239.2037.4938.8538.85241,006
12 Dec 202336.7239.1535.8538.1538.15668,047
11 Dec 202335.8136.3535.6236.1136.1140,275
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...