Skip to main content
logo
AIXTRON SE (ETR:AIXA)
Germany flag Germany · Delayed Price · Currency is EUR
19.05
-0.27 (-1.40%)
At close: Jan 20, 2026

AIXTRON SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 202619.0419.2518.8419.0519.05-1.40%485,782
Jan 19, 202619.5019.6819.1019.3219.32-3.26%481,188
Jan 16, 202620.0020.0619.5219.9719.97-0.27%481,722
Jan 15, 202619.3920.2919.3820.0220.025.70%840,573
Jan 14, 202620.0020.0518.8718.9418.94-5.39%651,864
Jan 13, 202620.1020.1219.7720.0220.020.10%814,131
Jan 12, 202620.9421.2919.9620.0020.00-1.96%715,593
Jan 9, 202619.9020.4719.6820.4020.403.98%547,820
Jan 8, 202620.6020.7519.6219.6219.62-5.45%1,188,058
Jan 7, 202621.2621.5420.6720.7520.75-2.90%784,246
Jan 6, 202620.8021.3720.4121.3721.374.75%816,463
Jan 5, 202620.0020.6320.0020.4020.404.13%944,206
Jan 2, 202617.3319.7317.3319.5919.5913.20%1,797,384
Dec 30, 202517.0717.3116.9817.3117.310.79%118,307
Dec 29, 202517.1017.3616.9817.1717.170.23%326,321
Dec 23, 202516.9417.1316.8617.1317.130.71%196,419
Dec 22, 202517.0017.3416.9117.0117.012.32%343,083
Dec 19, 202516.4716.6916.3516.6316.63-0.03%587,752
Dec 18, 202516.4716.6716.3216.6316.630.97%504,079
Dec 17, 202517.1817.2916.4416.4716.47-3.29%432,968
Dec 16, 202516.6017.2416.5317.0317.030.06%406,431
Dec 15, 202516.9017.1116.8117.0217.020.92%396,303
Dec 12, 202517.9017.9216.8716.8716.87-4.85%658,983
Dec 11, 202517.4417.8917.4217.7317.730.40%319,031
Dec 10, 202517.6918.0017.5017.6617.660.17%376,026
Dec 9, 202517.6617.8417.2317.6317.63-0.62%543,265
Dec 8, 202518.4718.5917.6317.7417.74-3.33%1,069,393
Dec 5, 202518.1818.6418.1318.3518.351.33%526,281
Dec 4, 202517.5018.1117.2718.1118.114.11%580,572
Dec 3, 202517.5017.9917.3717.3917.391.52%581,054
Dec 2, 202517.4517.5516.8717.1317.13-0.35%468,603
Dec 1, 202517.7517.8817.1917.1917.19-4.18%550,123
Nov 28, 202518.0418.1417.8417.9417.94-0.42%389,557
Nov 27, 202517.7518.2417.7518.0218.021.52%428,722
Nov 26, 202517.4117.8217.4017.7517.752.93%519,666
Nov 25, 202517.3917.6116.8417.2417.24-0.17%456,136
Nov 24, 202516.7517.4216.7417.2717.275.82%843,047
Nov 21, 202516.7017.0816.0716.3216.32-6.21%739,981
Nov 20, 202518.5018.5017.3817.4017.40-1.14%624,451
Nov 19, 202517.0017.7316.9317.6017.603.29%817,472
Nov 18, 202516.7917.3216.6617.0417.04-0.73%678,735
Nov 17, 202518.0018.3617.1417.1717.17-3.43%593,359
Nov 14, 202517.7317.8317.2717.7817.780.23%773,323
Nov 13, 202519.5319.6017.7017.7417.74-8.58%1,193,730
Nov 12, 202518.7020.1418.4219.4019.4011.46%2,919,566
Nov 11, 202517.4017.9817.1817.4117.41-0.83%585,047
Nov 10, 202516.9917.7816.8017.5517.556.36%1,230,346
Nov 7, 202516.8317.2916.4716.5016.50-5.93%1,632,696
Nov 6, 202517.1718.8017.1517.5417.541.89%2,720,251
Nov 5, 202516.2217.3916.2117.2217.229.61%2,447,066