aXendis Capital SE (DUSE:9D6)
Germany · Delayed Price · Currency is EUR 1.460
0.00 (0.00%)
At close: Feb 5, 2026
aXendis Capital SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 3,000 |
| Feb 3, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -5.81% | - |
| Jan 28, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jan 27, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jan 26, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jan 23, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jan 22, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jan 21, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jan 20, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jan 19, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jan 16, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 2,924 |
| Jan 15, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 303 |
| Jan 5, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 13,445 |
| Dec 29, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 4,000 |
| Dec 22, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 11,000 |
| Dec 19, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -4.32% | - |
| Dec 8, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 9,000 |
| Dec 3, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Dec 2, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Dec 1, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.22% | - |
| Nov 26, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Nov 25, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 4.46% | - |
| Nov 24, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.95% | - |
| Nov 21, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 2.67% | - |
| Nov 20, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 4.17% | 886 |
| Nov 17, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.86% | 400 |
| Nov 14, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 3.70% | - |
| Nov 13, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.85% | - |
| Nov 12, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | 250 |
| Nov 11, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 2.40% | - |
| Nov 10, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 4.17% | - |
| Nov 7, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 4.35% | - |
| Nov 6, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 4.55% | - |
| Nov 5, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Nov 3, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | 326 |
| Oct 28, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | 24 |
| Oct 27, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -4.35% | 100 |
| Oct 21, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 4.55% | 250 |
| Oct 20, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 676 |
| Oct 17, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 100 |
| Oct 16, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -4.35% | 100 |
| Oct 13, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -3.36% | 1,000 |
| Oct 10, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.46% | - |
| Oct 9, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | 1,000 |
| Oct 7, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | - |
| Sep 26, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 4.35% | - |
| Sep 25, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 4.55% | - |
| Sep 24, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 4.76% | - |
| Sep 23, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 5.00% | - |
| Sep 22, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 7.53% | - |