aXendis Capital SE (DUSE:9D6)
Germany · Delayed Price · Currency is EUR 1.040
-0.020 (-1.89%)
At close: Jun 10, 2026
aXendis Capital SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.89% | - |
| Jun 9, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -4.50% | - |
| Jun 8, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Jun 5, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Jun 4, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Jun 3, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Jun 2, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Jun 1, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -4.31% | - |
| May 29, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| May 28, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.69% | - |
| May 27, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | - |
| May 26, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | 525 |
| May 25, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.40% | - |
| May 22, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -6.72% | - |
| May 20, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| May 19, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| May 18, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 3.08% | - |
| May 14, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 4.84% | 4,000 |
| May 13, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| May 12, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| May 11, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -4.62% | 750 |
| May 8, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| May 7, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -3.70% | - |
| May 6, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| May 5, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -3.57% | - |
| May 4, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Apr 30, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.78% | 25 |
| Apr 29, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Apr 28, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Apr 27, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Apr 24, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Apr 23, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Apr 22, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Apr 21, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Apr 20, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Apr 17, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Apr 16, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.04% | - |
| Apr 15, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 5.00% | 80 |
| Apr 14, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.78% | - |
| Apr 13, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.37% | - |
| Apr 1, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Mar 31, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Mar 30, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Mar 27, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.67% | 150 |
| Mar 10, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 100 |
| Mar 5, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 69 |
| Mar 4, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Mar 3, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Mar 2, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Feb 26, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |