AIXTRON SE (ETR:AIXA)
Germany · Delayed Price · Currency is EUR 12.18
+0.06 (0.45%)
Sep 12, 2025, 5:35 PM CET
AIXTRON SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 12.20 | 12.23 | 12.08 | 12.21 | 12.21 | 0.70% | 70,813 |
| 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 |
| Aug 15, 2025 | 13.56 | 13.62 | 13.23 | 13.27 | 13.27 | -2.14% | 326,402 |
| Aug 14, 2025 | 13.74 | 13.89 | 13.55 | 13.56 | 13.56 | -1.17% | 290,276 |
| Aug 13, 2025 | 14.01 | 14.01 | 13.65 | 13.72 | 13.72 | -0.58% | 435,024 |
| Aug 12, 2025 | 13.53 | 13.80 | 13.41 | 13.80 | 13.80 | 1.85% | 461,024 |
| Aug 11, 2025 | 13.66 | 13.73 | 13.50 | 13.55 | 13.55 | -0.59% | 259,566 |
| Aug 8, 2025 | 13.23 | 13.63 | 13.18 | 13.63 | 13.63 | 2.64% | 471,070 |
| Aug 7, 2025 | 13.05 | 13.33 | 12.87 | 13.28 | 13.28 | 2.31% | 561,586 |
| Aug 6, 2025 | 13.50 | 13.50 | 12.86 | 12.98 | 12.98 | -3.64% | 686,568 |
| Aug 5, 2025 | 14.10 | 14.24 | 13.34 | 13.47 | 13.47 | -4.06% | 1,103,018 |
| Aug 4, 2025 | 14.47 | 14.67 | 13.96 | 14.04 | 14.04 | -2.70% | 762,520 |
| Aug 1, 2025 | 14.70 | 14.92 | 14.26 | 14.43 | 14.43 | -2.96% | 705,266 |
| Jul 31, 2025 | 15.10 | 15.97 | 14.50 | 14.87 | 14.87 | -1.39% | 1,719,812 |
| Jul 30, 2025 | 15.00 | 15.31 | 14.95 | 15.08 | 15.08 | 0.13% | 767,958 |
| Jul 29, 2025 | 15.85 | 15.91 | 15.06 | 15.06 | 15.06 | -4.56% | 611,391 |
| Jul 28, 2025 | 15.78 | 15.96 | 15.60 | 15.78 | 15.78 | 2.53% | 724,823 |
| Jul 25, 2025 | 15.31 | 15.43 | 15.18 | 15.39 | 15.39 | -0.06% | 875,868 |
| Jul 24, 2025 | 15.36 | 15.57 | 15.05 | 15.40 | 15.40 | 0.98% | 703,715 |
| Jul 23, 2025 | 15.81 | 15.86 | 15.23 | 15.25 | 15.25 | -2.80% | 974,518 |
| Jul 22, 2025 | 16.09 | 16.09 | 15.69 | 15.69 | 15.69 | -3.33% | 529,906 |
| Jul 21, 2025 | 16.34 | 16.53 | 16.18 | 16.23 | 16.23 | -0.55% | 271,719 |
| Jul 18, 2025 | 16.60 | 16.61 | 16.30 | 16.32 | 16.32 | -1.63% | 481,045 |
| Jul 17, 2025 | 16.19 | 16.70 | 16.11 | 16.59 | 16.59 | 5.13% | 833,615 |
| Jul 16, 2025 | 15.74 | 16.10 | 15.56 | 15.78 | 15.78 | -1.50% | 323,485 |
| Jul 15, 2025 | 15.85 | 16.19 | 15.85 | 16.02 | 16.02 | 2.10% | 452,660 |
| Jul 14, 2025 | 15.44 | 15.85 | 15.38 | 15.69 | 15.69 | -0.44% | 567,367 |
| Jul 11, 2025 | 16.15 | 16.15 | 15.73 | 15.76 | 15.76 | -3.02% | 574,535 |
| Jul 10, 2025 | 16.01 | 16.30 | 15.90 | 16.25 | 16.25 | 1.63% | 734,493 |
| Jul 9, 2025 | 16.00 | 16.30 | 15.85 | 15.99 | 15.99 | -0.99% | 714,805 |
| Jul 8, 2025 | 16.08 | 16.36 | 15.77 | 16.15 | 16.15 | 1.06% | 908,148 |
| Jul 7, 2025 | 15.86 | 16.39 | 15.70 | 15.98 | 15.98 | -2.74% | 976,313 |