Skip to main content
logo
AIXTRON SE (ETR:AIXA)
Germany flag Germany · Delayed Price · Currency is EUR
17.31
+0.14 (0.79%)
Dec 30, 2025, 2:06 PM CET

AIXTRON SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 4, 202515.6515.9015.3115.7115.71-2.12%2,183,997
Nov 3, 202513.8516.1613.7716.0516.0515.64%3,520,799
Oct 31, 202513.4313.9913.3713.8813.883.51%736,415
Oct 30, 202513.2714.4112.9713.4113.414.97%2,266,766
Oct 29, 202512.9813.2012.7712.7712.77-1.12%768,089
Oct 28, 202513.2413.2812.8812.9212.92-3.26%574,662
Oct 27, 202513.4513.5513.2413.3513.350.38%571,354
Oct 24, 202513.2813.4313.1113.3013.301.22%430,528
Oct 23, 202513.0013.1412.7013.1413.140.84%680,640
Oct 22, 202513.3413.3912.9413.0313.03-3.98%982,552
Oct 21, 202513.0813.5713.0813.5713.573.35%898,581
Oct 20, 202512.9913.1612.5513.1313.131.00%702,685
Oct 17, 202513.0613.1611.6813.0013.00-2.77%2,035,361