AIXTRON SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	55.64	56.14	55.06	55.14	-	-0.51%	21,629
Jun 23, 2026	57.70	57.86	55.42	55.42	55.42	-8.28%	631,678
Jun 22, 2026	61.48	61.98	59.38	60.42	60.42	0.97%	413,539
Jun 19, 2026	60.12	62.18	59.30	59.84	59.84	-0.43%	920,799
Jun 18, 2026	60.36	62.66	59.56	60.10	60.10	0.17%	565,534
Jun 17, 2026	59.02	60.36	57.80	60.00	60.00	6.72%	780,851
Jun 16, 2026	58.70	58.86	55.90	56.22	56.22	-4.49%	550,539
Jun 15, 2026	58.16	59.30	57.36	58.86	58.86	3.26%	571,288
Jun 12, 2026	56.00	57.00	53.94	57.00	57.00	3.60%	612,826
Jun 11, 2026	54.34	56.16	53.68	55.02	55.02	2.15%	496,280
Jun 10, 2026	54.32	55.90	52.82	53.86	53.86	-2.25%	809,542
Jun 9, 2026	57.68	58.60	55.10	55.10	55.10	-2.41%	727,481
Jun 8, 2026	51.76	56.88	50.98	56.46	56.46	3.33%	876,935
Jun 5, 2026	55.60	55.82	54.04	54.64	54.64	-4.81%	875,255
Jun 4, 2026	59.66	59.90	56.56	57.40	57.40	-4.84%	702,020
Jun 3, 2026	58.14	60.80	57.10	60.32	60.32	4.14%	625,777
Jun 2, 2026	56.40	58.60	54.34	57.92	57.92	4.14%	874,624
Jun 1, 2026	59.32	59.38	55.00	55.62	55.62	-4.50%	829,140
May 29, 2026	59.48	60.22	57.70	58.24	58.24	-1.62%	716,018
May 28, 2026	57.20	59.58	57.18	59.20	59.20	3.50%	765,574
May 27, 2026	54.52	58.04	53.20	57.20	57.20	8.42%	1,230,275
May 26, 2026	54.04	54.06	52.22	52.76	52.76	-2.30%	533,952
May 25, 2026	54.98	55.10	53.34	54.00	54.00	0.60%	404,458
May 22, 2026	53.94	54.56	53.28	53.68	53.68	2.56%	596,866
May 21, 2026	52.62	53.72	51.80	52.34	52.34	-0.34%	525,564
May 20, 2026	50.60	52.52	50.52	52.52	52.52	5.04%	785,976
May 19, 2026	50.22	53.22	50.00	50.00	50.00	-0.71%	1,057,427
May 18, 2026	51.50	53.96	50.34	50.36	50.36	-3.12%	781,225
May 15, 2026	53.50	53.60	50.60	51.98	51.98	-5.97%	855,527
May 14, 2026	52.20	55.28	51.62	55.28	55.28	7.53%	1,097,197
May 13, 2026	48.48	51.64	48.25	51.56	51.41	11.24%	936,681
May 12, 2026	46.09	47.91	45.85	46.35	46.22	-2.48%	860,015
May 11, 2026	50.46	50.56	47.53	47.53	47.39	-5.02%	1,088,469
May 8, 2026	49.34	50.84	48.74	50.04	49.89	2.14%	1,142,682
May 7, 2026	50.06	50.86	48.63	48.99	48.85	-1.94%	820,713
May 6, 2026	52.00	52.16	49.21	49.96	49.82	-2.80%	1,303,958
May 5, 2026	48.93	52.10	48.41	51.40	51.25	6.97%	1,094,030
May 4, 2026	48.00	50.04	47.63	48.05	47.91	2.28%	1,177,189
Apr 30, 2026	44.69	48.07	44.40	46.98	46.84	5.12%	1,059,757
Apr 29, 2026	43.37	44.99	43.23	44.69	44.56	3.93%	628,202
Apr 28, 2026	43.80	44.90	42.52	43.00	42.88	-2.65%	1,149,655
Apr 27, 2026	46.70	46.72	44.07	44.17	44.04	-5.15%	874,450
Apr 24, 2026	46.60	48.10	46.23	46.57	46.43	0.26%	1,273,557
Apr 23, 2026	47.00	47.15	45.45	46.45	46.32	-0.36%	1,265,609
Apr 22, 2026	45.42	46.88	45.42	46.62	46.48	3.07%	1,085,674
Apr 21, 2026	45.00	45.75	44.65	45.23	45.10	4.19%	1,164,711
Apr 20, 2026	43.94	44.55	43.04	43.41	43.28	-1.94%	912,434
Apr 17, 2026	41.39	45.06	41.39	44.27	44.14	8.21%	2,057,073
Apr 16, 2026	39.62	41.19	38.34	40.91	40.79	-3.40%	2,090,739
Apr 15, 2026	37.28	42.54	37.27	42.35	42.23	20.35%	2,870,939