AIXTRON SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	36.86	37.78	35.36	37.48	37.48	3.34%	1,007,340
Jul 31, 2026	37.25	38.72	35.60	36.27	36.27	5.28%	1,771,573
Jul 30, 2026	34.28	35.66	31.92	34.45	34.45	3.33%	1,741,663
Jul 29, 2026	32.62	34.88	31.42	33.34	33.34	-3.25%	1,354,344
Jul 28, 2026	37.37	37.68	33.59	34.46	34.46	-10.05%	1,380,256
Jul 27, 2026	40.43	40.81	38.05	38.31	38.31	-4.77%	543,086
Jul 24, 2026	39.66	40.62	39.33	40.23	40.23	-0.27%	431,828
Jul 23, 2026	41.82	42.13	40.10	40.34	40.34	-3.12%	428,821
Jul 22, 2026	41.50	42.21	41.13	41.64	41.64	-1.89%	459,219
Jul 21, 2026	40.56	42.44	39.77	42.44	42.44	8.29%	715,330
Jul 20, 2026	39.51	40.19	38.33	39.19	39.19	-0.68%	331,503
Jul 17, 2026	38.09	39.46	36.79	39.46	39.46	-1.47%	1,036,699
Jul 16, 2026	42.60	42.61	39.39	40.05	40.05	-5.23%	811,549
Jul 15, 2026	45.05	45.28	41.73	42.26	42.26	-3.74%	616,623
Jul 14, 2026	42.40	44.36	42.12	43.90	43.90	3.10%	435,690
Jul 13, 2026	42.30	44.07	41.85	42.58	42.58	-2.41%	600,488
Jul 10, 2026	43.95	44.40	43.30	43.63	43.63	-3.62%	531,243
Jul 9, 2026	44.48	45.81	43.86	45.27	45.27	5.89%	498,879
Jul 8, 2026	44.06	44.08	42.31	42.75	42.75	-2.73%	907,377
Jul 7, 2026	46.81	48.34	43.95	43.95	43.95	-12.14%	1,263,494
Jul 6, 2026	48.54	50.14	48.10	50.02	50.02	1.50%	639,973
Jul 3, 2026	47.87	49.50	47.56	49.28	49.28	5.98%	523,806
Jul 2, 2026	50.00	51.00	46.00	46.50	46.50	-9.88%	1,387,614
Jul 1, 2026	53.00	54.32	51.00	51.60	51.60	-1.94%	428,052
Jun 30, 2026	53.90	54.00	52.36	52.62	52.62	1.31%	418,957
Jun 29, 2026	52.04	53.22	49.94	51.94	51.94	-0.35%	461,488
Jun 26, 2026	50.20	52.64	49.23	52.12	52.12	-1.51%	749,771
Jun 25, 2026	55.06	55.54	51.32	52.92	52.92	-0.79%	651,849
Jun 24, 2026	55.64	56.14	53.04	53.34	53.34	-3.75%	506,197
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