UK markets closed

AIXTRON SE (0NP9.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
26.45+0.42 (+1.60%)
At close: 08:12AM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202419.5820.7219.5520.2920.29369,525
25 Jul 202420.3120.3419.0019.3819.3842,226
24 Jul 202420.4020.7619.9220.1820.1850,305
23 Jul 202421.0921.2320.6820.9020.90395,657
22 Jul 202420.4521.2020.3220.9920.99305,050
19 Jul 202421.0821.8220.2020.6420.6481,022
18 Jul 202421.7621.8621.2021.5921.5942,102
17 Jul 202421.6922.0321.3521.5721.57472,151
16 Jul 202421.4322.1720.8821.9421.94252,654
15 Jul 202421.1621.4420.9321.2621.2619,628
12 Jul 202421.5121.8420.9521.5821.5820,401
11 Jul 202421.9321.9421.1221.4421.44268,735
10 Jul 202420.7221.7820.4721.5321.5367,426
09 Jul 202421.4422.1420.1820.6820.68146,989
08 Jul 202421.8121.9821.4021.6821.68121,727
05 Jul 202422.6422.5819.5921.8721.87264,002
04 Jul 202418.8319.2318.4819.0119.0115,517
03 Jul 202418.6319.0718.2818.6718.6710,803
02 Jul 202418.0318.5117.8518.4718.4720,050
01 Jul 202418.4818.5817.9217.9817.9816,427
28 Jun 202418.3018.4118.0218.1718.1729,552
27 Jun 202418.6618.7718.0618.3118.31278,036
26 Jun 202418.9219.0118.3818.8518.8557,949
25 Jun 202418.5218.8518.2918.5418.5419,858
24 Jun 202418.4819.2518.3518.6218.6219,346
21 Jun 202418.9819.2518.3018.6618.6639,405
20 Jun 202419.2819.6618.9619.2919.2933,552
19 Jun 202420.4220.4618.9419.5519.5564,563
18 Jun 202420.9220.9720.4020.5020.5075,372
17 Jun 202420.7520.9020.4320.6520.658,931
14 Jun 202420.9521.1120.3220.7320.7328,292
13 Jun 202422.0021.9920.9421.4121.4114,647
12 Jun 202421.8822.1921.2321.8421.8427,379
11 Jun 202422.4522.9921.2321.7321.7319,193
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...