AIXTRON SE (ETR:AIXA)
Germany · Delayed Price · Currency is EUR 14.43
-0.44 (-2.96%)
Aug 1, 2025, 5:35 PM CET
AIXTRON SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14.70 | 14.92 | 14.26 | 14.35 | 14.35 | -3.53% | 448,745 |
| 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 |
| Jul 4, 2025 | 16.37 | 16.56 | 16.22 | 16.43 | 16.43 | -0.96% | 454,672 |
| Jul 3, 2025 | 16.25 | 16.63 | 16.15 | 16.59 | 16.59 | 2.28% | 592,517 |
| Jul 2, 2025 | 15.67 | 16.29 | 15.67 | 16.22 | 16.22 | 3.51% | 650,278 |
| Jul 1, 2025 | 15.67 | 15.79 | 15.39 | 15.67 | 15.67 | 0.51% | 630,039 |
| Jun 30, 2025 | 16.00 | 16.00 | 15.56 | 15.59 | 15.59 | -1.20% | 825,623 |
| Jun 27, 2025 | 15.60 | 15.78 | 15.34 | 15.78 | 15.78 | 2.14% | 893,946 |
| Jun 26, 2025 | 15.00 | 15.51 | 14.91 | 15.45 | 15.45 | 3.69% | 762,808 |
| Jun 25, 2025 | 15.12 | 15.39 | 14.80 | 14.90 | 14.90 | -0.93% | 795,459 |
| Jun 24, 2025 | 14.70 | 15.09 | 14.60 | 15.04 | 15.04 | 6.44% | 995,751 |
| Jun 23, 2025 | 13.68 | 14.33 | 13.68 | 14.13 | 14.13 | 2.02% | 653,576 |
| Jun 20, 2025 | 13.80 | 14.18 | 13.59 | 13.85 | 13.85 | 1.61% | 687,702 |
| Jun 19, 2025 | 13.89 | 14.00 | 13.63 | 13.63 | 13.63 | -2.99% | 414,164 |
| Jun 18, 2025 | 14.26 | 14.36 | 13.85 | 14.05 | 14.05 | -1.26% | 906,318 |
| Jun 17, 2025 | 13.89 | 14.35 | 13.62 | 14.23 | 14.23 | 2.82% | 816,405 |
| Jun 16, 2025 | 13.34 | 13.84 | 13.33 | 13.84 | 13.84 | 4.37% | 593,355 |
| Jun 13, 2025 | 13.15 | 13.38 | 13.05 | 13.26 | 13.26 | -2.36% | 579,282 |
| Jun 12, 2025 | 14.02 | 14.18 | 13.58 | 13.58 | 13.58 | -3.28% | 783,552 |
| Jun 11, 2025 | 13.13 | 14.36 | 13.05 | 14.04 | 14.04 | 7.34% | 1,459,284 |
| Jun 10, 2025 | 12.82 | 13.08 | 12.62 | 13.08 | 13.08 | 2.27% | 466,002 |
| Jun 9, 2025 | 12.52 | 12.86 | 12.47 | 12.79 | 12.79 | 1.75% | 259,646 |
| Jun 6, 2025 | 12.70 | 12.71 | 12.47 | 12.57 | 12.57 | -0.79% | 289,574 |
| Jun 5, 2025 | 12.66 | 12.90 | 12.55 | 12.67 | 12.67 | 0.80% | 348,754 |
| Jun 4, 2025 | 12.38 | 12.64 | 12.23 | 12.57 | 12.57 | 2.95% | 637,312 |
| Jun 3, 2025 | 11.76 | 12.25 | 11.76 | 12.21 | 12.21 | 2.95% | 312,992 |
| Jun 2, 2025 | 11.87 | 12.00 | 11.68 | 11.86 | 11.86 | -2.47% | 478,816 |
| May 30, 2025 | 12.36 | 12.46 | 12.16 | 12.16 | 12.16 | -2.64% | 709,914 |
| May 29, 2025 | 12.64 | 12.93 | 12.37 | 12.49 | 12.49 | 0.89% | 510,650 |
| May 28, 2025 | 12.46 | 12.59 | 12.28 | 12.38 | 12.38 | -1.20% | 498,321 |
| May 27, 2025 | 12.33 | 12.55 | 12.31 | 12.53 | 12.53 | 1.13% | 257,765 |
| May 26, 2025 | 12.60 | 12.66 | 12.31 | 12.39 | 12.39 | 0.98% | 292,983 |