AIXTRON SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	13.28	13.43	13.11	13.30	13.30	1.22%	430,528
Oct 23, 2025	13.00	13.14	12.70	13.14	13.14	0.84%	680,640
Oct 22, 2025	13.34	13.39	12.94	13.03	13.03	-3.98%	982,552
Oct 21, 2025	13.08	13.57	13.08	13.57	13.57	3.35%	898,581
Oct 20, 2025	12.99	13.16	12.55	13.13	13.13	1.00%	702,685
Oct 17, 2025	13.06	13.16	11.68	13.00	13.00	-2.77%	2,035,361
Oct 16, 2025	13.29	13.43	13.12	13.37	13.37	0.83%	330,582
Oct 15, 2025	13.35	13.40	13.10	13.26	13.26	1.53%	419,904
Oct 14, 2025	13.30	13.49	13.06	13.06	13.06	-3.12%	595,781
Oct 13, 2025	13.10	13.64	13.10	13.48	13.48	3.69%	791,251
Oct 10, 2025	13.81	13.82	12.94	13.00	13.00	-8.45%	1,363,898
Oct 9, 2025	13.85	14.42	13.83	14.20	14.20	2.90%	602,980
Oct 8, 2025	14.00	14.11	13.25	13.80	13.80	-5.09%	1,341,572
Oct 7, 2025	14.90	15.24	14.54	14.54	14.54	-2.48%	571,662
Oct 6, 2025	15.00	15.08	14.62	14.91	14.91	0.40%	371,991
Oct 3, 2025	14.90	14.95	14.50	14.85	14.85	-0.27%	469,343
Oct 2, 2025	14.55	15.13	14.54	14.89	14.89	3.40%	674,708
Oct 1, 2025	14.63	14.75	14.34	14.40	14.40	-2.37%	570,946
Sep 30, 2025	14.91	15.09	14.69	14.75	14.75	-1.54%	510,612
Sep 29, 2025	15.24	15.36	14.89	14.98	14.98	-0.73%	529,054
Sep 26, 2025	15.45	15.52	14.92	15.09	15.09	-3.39%	545,320
Sep 25, 2025	15.75	15.92	15.54	15.62	15.62	-0.70%	655,513
Sep 24, 2025	15.21	15.83	15.21	15.73	15.73	3.97%	864,909
Sep 23, 2025	14.45	15.39	14.38	15.13	15.13	4.42%	1,167,138
Sep 22, 2025	13.96	14.53	13.67	14.49	14.49	6.00%	765,821
Sep 19, 2025	13.90	13.95	13.58	13.67	13.67	-1.73%	907,552
Sep 18, 2025	13.00	13.95	12.96	13.91	13.91	9.01%	972,203
Sep 17, 2025	12.38	12.78	12.32	12.76	12.76	3.07%	540,042
Sep 16, 2025	12.51	12.64	12.33	12.38	12.38	0.16%	475,562
Sep 15, 2025	12.26	12.46	12.22	12.36	12.36	1.48%	384,370
Sep 12, 2025	12.20	12.30	12.08	12.18	12.18	0.50%	275,406
Sep 11, 2025	12.16	12.26	12.07	12.12	12.12	-0.33%	231,127
Sep 10, 2025	12.35	12.54	12.06	12.16	12.16	-1.54%	413,322
Sep 9, 2025	12.38	12.55	12.27	12.35	12.35	-0.32%	270,209
Sep 8, 2025	12.35	12.46	12.25	12.39	12.39	1.39%	262,855
Sep 5, 2025	12.19	12.22	11.97	12.22	12.22	1.83%	544,860
Sep 4, 2025	11.97	12.15	11.91	12.00	12.00	0.50%	347,744
Sep 3, 2025	12.10	12.22	11.94	11.94	11.94	0.59%	459,716
Sep 2, 2025	12.39	12.39	11.85	11.87	11.87	-4.35%	664,927
Sep 1, 2025	12.49	12.57	12.36	12.41	12.41	-1.04%	319,777
Aug 29, 2025	12.85	12.92	12.53	12.54	12.54	-2.64%	715,055
Aug 28, 2025	12.89	13.05	12.82	12.88	12.88	0.08%	323,828
Aug 27, 2025	13.11	13.17	12.83	12.87	12.87	-0.85%	271,189
Aug 26, 2025	13.16	13.16	12.88	12.98	12.98	-1.82%	504,291
Aug 25, 2025	13.16	13.25	13.01	13.22	13.22	0.53%	293,245
Aug 22, 2025	12.71	13.16	12.71	13.15	13.15	2.73%	422,133
Aug 21, 2025	12.87	12.90	12.71	12.80	12.80	-0.31%	306,981
Aug 20, 2025	12.91	13.10	12.78	12.84	12.84	-2.21%	351,314
Aug 19, 2025	13.09	13.21	13.02	13.13	13.13	0.31%	345,020
Aug 18, 2025	13.36	13.37	12.99	13.09	13.09	-1.36%	235,096