AIXTRON SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 14, 2026	36.54	36.96	35.19	35.19	35.09	-4.24%	1,060,284
Apr 13, 2026	36.15	38.06	36.15	36.75	36.64	-3.72%	858,326
Apr 10, 2026	36.75	38.27	36.75	38.17	38.06	4.60%	985,286
Apr 9, 2026	37.23	37.55	35.99	36.49	36.38	-3.06%	611,298
Apr 8, 2026	37.00	37.64	35.45	37.64	37.53	10.87%	1,190,780
Apr 7, 2026	33.00	33.98	32.71	33.95	33.85	2.01%	844,346
Apr 2, 2026	32.50	33.88	32.19	33.28	33.18	-0.95%	658,611
Apr 1, 2026	34.37	34.51	32.94	33.60	33.50	2.75%	1,260,119
Mar 31, 2026	31.57	32.88	30.87	32.70	32.61	0.46%	1,342,906
Mar 30, 2026	33.49	34.36	32.12	32.55	32.46	-3.84%	846,368
Mar 27, 2026	35.12	35.56	32.32	33.85	33.75	-4.54%	1,282,348
Mar 26, 2026	36.53	36.56	34.49	35.46	35.36	-3.04%	948,859
Mar 25, 2026	34.41	36.75	34.37	36.57	36.46	8.81%	1,118,669
Mar 24, 2026	34.13	34.30	32.75	33.61	33.51	-1.00%	888,877
Mar 23, 2026	31.50	34.92	31.12	33.95	33.85	2.60%	1,512,065
Mar 20, 2026	33.43	34.47	32.65	33.09	32.99	0.12%	2,178,647
Mar 19, 2026	33.38	33.66	31.85	33.05	32.95	-3.76%	1,035,171
Mar 18, 2026	34.45	34.94	33.85	34.34	34.24	1.15%	899,473
Mar 17, 2026	32.69	34.00	32.18	33.95	33.85	1.56%	777,688
Mar 16, 2026	33.30	34.10	32.74	33.43	33.33	2.55%	826,297
Mar 13, 2026	32.10	32.69	31.37	32.60	32.51	0.99%	1,220,676
Mar 12, 2026	33.67	35.07	31.66	32.28	32.19	-2.30%	2,198,116
Mar 11, 2026	31.75	33.90	31.15	33.04	32.94	4.46%	1,505,036
Mar 10, 2026	29.50	31.63	29.45	31.63	31.54	10.59%	1,141,961
Mar 9, 2026	27.30	29.45	26.91	28.60	28.52	-0.76%	1,037,168
Mar 6, 2026	29.50	30.41	28.17	28.82	28.74	-0.93%	1,094,472
Mar 5, 2026	30.42	31.25	29.00	29.09	29.01	-4.34%	1,523,990
Mar 4, 2026	29.80	31.20	29.30	30.41	30.32	5.33%	1,523,587
Mar 3, 2026	29.37	29.57	28.04	28.87	28.79	-1.80%	1,463,427
Mar 2, 2026	27.23	29.49	26.52	29.40	29.31	6.52%	1,588,176