UK markets closed

AIXTRON SE (AIXA.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
22.82+1.04 (+4.78%)
At close: 05:35PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202422.2223.1122.2222.8222.821,153,782
25 Apr 202422.0023.1821.5921.7821.781,314,869
24 Apr 202423.1723.5922.8322.8322.831,473,820
23 Apr 202422.4622.8422.2422.6522.651,043,869
22 Apr 202421.3921.9221.3221.4921.49725,458
19 Apr 202422.0122.2221.4021.4021.401,031,251
18 Apr 202423.0523.2921.9222.4322.431,499,504
17 Apr 202421.9122.1121.2921.4821.48592,416
16 Apr 202421.9122.2521.4722.2522.25617,198
15 Apr 202421.8022.6421.6522.2822.28699,371
12 Apr 202422.7023.1421.7521.9421.94577,290
11 Apr 202422.0122.7122.0122.4622.46843,288
10 Apr 202422.0022.8821.3821.9121.912,399,207
09 Apr 202423.2423.7122.7822.9922.99903,070
08 Apr 202422.8223.2622.7923.0923.09560,793
05 Apr 202423.0023.0122.4822.7222.721,037,844
04 Apr 202423.5723.6623.0323.2523.25950,900
03 Apr 202423.6423.8023.1923.6323.63613,587
02 Apr 202424.4124.9323.5423.6423.641,183,332
28 Mar 202423.5124.8223.0224.5024.501,843,122
27 Mar 202425.3925.4323.8123.9123.912,129,197
26 Mar 202425.6125.6225.2325.5125.51553,423
25 Mar 202425.7125.9125.2125.7025.70596,876
22 Mar 202425.8226.0725.6125.6825.68430,588
21 Mar 202426.0226.5025.8426.1526.15432,630
20 Mar 202425.7225.7625.2225.3025.30326,923
19 Mar 202425.6225.8325.4725.7025.70378,815
18 Mar 202425.6125.8825.3125.7925.79623,283
15 Mar 202425.9326.0025.0325.3725.371,500,943
14 Mar 202426.5026.7125.8326.0326.03527,149
13 Mar 202426.7827.0426.0926.4326.43799,258
12 Mar 202425.5027.0025.3026.7026.70914,568
11 Mar 202425.8526.0725.2725.4325.43817,405
08 Mar 202427.3627.4126.0826.1426.14909,310
07 Mar 202427.2827.6026.7527.4927.491,068,396
06 Mar 202427.7328.0826.9827.4127.411,075,492
05 Mar 202427.8128.1827.6227.9127.91811,635
04 Mar 202428.3528.8227.9428.3228.321,788,334
01 Mar 202426.6227.3526.3327.2427.242,419,298
29 Feb 202426.0027.8824.7525.6825.686,241,183
28 Feb 202431.7831.8130.8031.5731.57946,400
27 Feb 202432.5032.6231.5232.0732.07925,216
26 Feb 202432.9233.5032.1132.6032.60677,268
23 Feb 202434.7934.9233.1733.2433.24444,888
22 Feb 202435.2536.0434.5434.7034.70635,321
21 Feb 202433.7333.9433.3533.8933.89200,002
20 Feb 202434.1934.4533.5733.9233.92315,665
19 Feb 202434.4334.9634.4334.4434.44222,127
16 Feb 202435.1336.1834.0534.7634.76833,142
15 Feb 202433.9134.7033.2633.7333.73375,679
14 Feb 202433.3533.7132.8033.5033.50239,326
13 Feb 202434.2734.2732.8833.5133.51349,120
12 Feb 202434.6534.8434.3234.7334.73195,524
09 Feb 202433.3734.7533.3134.5534.55292,708
08 Feb 202433.7833.8732.7833.5733.57439,576
07 Feb 202432.6534.0632.4833.5433.54519,237
06 Feb 202433.5233.9532.5832.7732.77559,174
05 Feb 202433.4033.6532.8833.6033.60369,550
02 Feb 202434.6534.7033.1433.3133.31590,576
01 Feb 202434.7035.3234.4734.5434.54249,919
31 Jan 202434.6335.2934.5434.7734.77459,019
30 Jan 202435.8035.9734.8935.1235.12203,649
29 Jan 202435.3535.6035.1035.4435.44251,864
26 Jan 202435.3735.8335.1935.6135.61270,127
25 Jan 202435.8336.5335.7236.2036.20357,808
24 Jan 202435.0036.4134.6836.1836.18961,986
23 Jan 202435.8936.1234.3134.3134.31871,488
22 Jan 202436.2036.6935.6335.9635.96687,740
19 Jan 202434.7335.7334.5535.4935.49859,320
18 Jan 202433.0034.3933.0034.3334.33555,125
17 Jan 202432.8633.3032.1932.6532.65306,130
16 Jan 202432.7133.3132.2133.2233.22355,236
15 Jan 202433.0033.3132.6032.9132.91305,981
12 Jan 202432.9933.2932.8133.0833.08490,214
11 Jan 202433.3633.3932.5632.6932.69658,396
10 Jan 202433.7733.8832.8733.1633.16716,627
09 Jan 202433.9033.9532.5633.4333.43640,985
08 Jan 202434.3034.4333.5733.6933.69591,907
05 Jan 202434.2534.5833.8934.3434.34519,655
04 Jan 202433.6034.5132.7334.4534.451,176,724
03 Jan 202436.6037.2235.4535.5035.50760,828
02 Jan 202438.6839.1036.7137.0337.03511,185
29 Dec 202338.6038.6638.3038.6638.6685,963
28 Dec 202338.6838.9538.4138.5538.55196,063
27 Dec 202338.3439.0738.3038.5338.53299,570
22 Dec 202338.4838.4837.7438.2038.20293,413
21 Dec 202338.0138.8237.8738.6738.67475,138
20 Dec 202338.2638.3337.6438.1838.18390,991
19 Dec 202338.0038.5637.8838.2838.28360,536
18 Dec 202338.2738.5937.1337.6337.63383,668
15 Dec 202338.3038.8837.8738.4438.441,027,781
14 Dec 202339.4939.8938.0038.1638.16855,351
13 Dec 202337.7339.2237.7038.9138.91899,523
12 Dec 202336.6339.1636.5538.8838.881,395,295
11 Dec 202335.8536.3735.7136.0736.07365,459
08 Dec 202335.3936.2635.3835.9935.99494,383
07 Dec 202334.9435.4834.6635.4335.43397,076
06 Dec 202334.3035.4534.2135.3135.31835,881
05 Dec 202332.8034.2232.8034.1234.12609,590
04 Dec 202333.8434.1732.4532.8032.80426,350
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...