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:
12 Jun 2023 - 12 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
11 Jun 202422.4522.9921.2321.7321.7313,662
10 Jun 202422.3822.6222.2222.4522.4522,892
07 Jun 202422.5522.9022.3122.5622.568,849
06 Jun 202422.3522.6821.8522.3322.3319,477
05 Jun 202421.2721.9920.9721.7621.7613,959
04 Jun 202421.3121.4120.9921.1121.117,576
03 Jun 202421.2721.6920.9921.1921.19135,449
31 May 202421.3621.3820.7420.8620.8637,008
30 May 202421.2521.8121.0921.5321.5337,533
29 May 202421.8821.9421.2921.4821.4818,047
28 May 202422.7522.8621.5222.1222.1235,025
24 May 202423.0623.3422.8123.2723.2727,050
23 May 202423.2023.5722.4623.3823.3810,828
22 May 202422.5223.1722.2922.9922.9924,878
21 May 202423.6723.8122.3722.5722.5721,773
20 May 202422.7323.7122.5823.3623.3621,473
17 May 202423.0523.3222.4923.1623.1623,732
16 May 202424.0624.5123.2923.7523.7559,658
16 May 20240.4 Dividend
15 May 202422.7323.8522.4623.5023.1069,204
14 May 202421.5222.8621.3322.6322.2425,555
13 May 202422.0222.2921.3021.4621.0914,368
10 May 202422.2522.5121.7622.0821.7033,962
09 May 202422.4222.6122.1022.2721.895,010
08 May 202422.4222.6522.0722.4722.0915,100
07 May 202422.9123.0022.1022.3321.95306,070
03 May 202421.5522.0021.4521.8421.4724,646
02 May 202421.6222.0021.3021.4321.0771,186
01 May 2024------
30 Apr 202421.7822.2421.5322.0621.6854,031
29 Apr 202423.0923.1221.7323.0622.67280,914
26 Apr 202422.3523.1022.2922.6522.27710,385
25 Apr 202422.0823.4021.6822.5622.18196,873
24 Apr 202423.1423.5422.8323.3122.92305,297
23 Apr 202422.4722.8122.2922.4922.10288,206
22 Apr 202421.4021.8820.8721.6521.28140,986
19 Apr 202422.0522.8921.4021.5021.13344,866
18 Apr 202423.0323.2722.0122.6422.26458,911
17 Apr 202421.8922.3921.3421.6921.32102,020
16 Apr 202421.9422.2521.5221.7721.4099,187
15 Apr 202421.7922.5621.5922.1521.77126,716
12 Apr 202422.7023.1521.7721.9421.57485,901
11 Apr 202422.0122.7021.8322.3922.01288,043
10 Apr 202422.0022.8421.2822.0821.70546,904
09 Apr 202423.2623.6922.8022.9922.60249,769
08 Apr 202422.8223.2622.5823.1022.71689,364
05 Apr 202423.0523.2522.5022.7722.38507,128
04 Apr 202423.5823.7923.0123.3422.94638,237
03 Apr 202423.6323.8023.2123.3322.93287,120
02 Apr 202424.4224.9423.5423.6423.24261,326
28 Mar 202423.4824.8022.5624.1223.71245,291
27 Mar 202425.3925.6723.8024.1623.75581,052
26 Mar 202425.5625.8625.2625.5025.0762,967
25 Mar 202425.7126.0025.2625.5225.09147,240
22 Mar 202425.9226.0525.6025.6925.25106,658
21 Mar 202426.0126.5125.1426.1725.72151,468
20 Mar 202425.7725.9425.2725.3424.9167,914
19 Mar 202425.6325.9525.5225.7125.2799,763
18 Mar 202425.6425.8325.2125.6425.21109,931
15 Mar 202425.9226.1925.0325.4925.0596,014
14 Mar 202426.5126.7325.9326.0325.59134,000
13 Mar 202426.8027.0926.0026.5526.10178,492
12 Mar 202425.5026.9324.9425.5225.09239,585
11 Mar 202425.8626.3025.2425.4325.00148,615
08 Mar 202427.3327.6626.0127.1526.69149,630
07 Mar 202427.2827.5826.7627.3226.85225,510
06 Mar 202427.7328.0427.0827.4026.93380,920
05 Mar 202427.8128.4927.2427.8827.4089,670
04 Mar 202428.3528.7927.9728.2727.79165,360
01 Mar 202426.5927.2925.6027.1526.69516,610
29 Feb 202426.0727.9524.0025.6825.252,140,511
28 Feb 202431.7732.2730.9531.6131.08397,222
27 Feb 202432.5332.8031.4131.8231.28248,147
26 Feb 202432.9033.4432.0433.1932.63132,375
23 Feb 202434.7834.8133.2433.8733.3075,609
22 Feb 202435.1736.1533.6835.3434.73852,979
21 Feb 202433.8534.1333.3733.7033.1325,893
20 Feb 202434.1934.6533.5433.9233.3490,222
19 Feb 202434.4235.0134.3634.4533.86601,076
16 Feb 202435.0836.1833.5235.2234.62215,588
15 Feb 202433.8434.6533.2933.7333.1539,756
14 Feb 202433.4033.6932.8533.4032.8351,924
13 Feb 202434.2434.3032.8633.4132.8450,864
12 Feb 202434.6534.8634.3434.5733.9979,026
09 Feb 202433.3334.7233.3234.5333.9598,383
08 Feb 202433.8133.9932.7633.5332.9676,067
07 Feb 202432.6534.0732.2633.6333.0618,363
06 Feb 202433.5133.9432.5732.5932.03153,811
05 Feb 202433.4133.6232.4233.3532.78137,311
02 Feb 202434.6734.9133.1833.3432.77301,353
01 Feb 202434.7735.3234.5135.1934.59191,390
31 Jan 202434.6235.3434.3134.7634.17179,958
30 Jan 202435.8335.8934.9035.2034.6045,753
29 Jan 202435.3935.5935.1135.4234.81220,019
26 Jan 202435.3136.4235.1735.5534.9576,172
25 Jan 202435.7236.4235.5036.1735.5593,185
24 Jan 202434.9936.3334.1035.6835.07570,181
23 Jan 202436.0136.0534.3134.8734.28549,673
22 Jan 202436.2136.6135.2736.1035.49407,217
19 Jan 202434.7235.7234.1234.9634.36455,978
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...