AIXTRON SE (FRA:AIX2)
Germany · Delayed Price · Currency is EUR 120.00
+2.00 (1.69%)
Jun 3, 2026, 2:36 PM CET
FRA:AIX2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 113.00 | 118.00 | 113.00 | 118.00 | 118.00 | 5.36% | 360 |
| Jun 1, 2026 | 117.00 | 117.00 | 112.00 | 112.00 | 112.00 | -5.88% | 100 |
| May 29, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| May 28, 2026 | 112.00 | 119.00 | 112.00 | 119.00 | 119.00 | 12.26% | 434 |
| May 27, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -1.85% | - |
| May 26, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -0.92% | - |
| May 25, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 2.83% | - |
| May 22, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.93% | - |
| May 21, 2026 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | 7.00% | 186 |
| May 20, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -3.85% | - |
| May 19, 2026 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | 1.96% | 155 |
| May 18, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -4.67% | - |
| May 15, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 4.05% | - |
| May 14, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 102.84 | -0.96% | - |
| May 13, 2026 | 93.50 | 104.00 | 93.50 | 104.00 | 103.84 | 14.92% | 50 |
| May 12, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.36 | -10.40% | - |
| May 11, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 100.84 | 5.21% | - |
| May 8, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 95.85 | -2.04% | - |
| May 7, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 97.85 | -3.92% | - |
| May 6, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 101.84 | 5.70% | - |
| May 5, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.35 | -2.03% | - |
| May 4, 2026 | 92.50 | 98.50 | 92.50 | 98.50 | 98.34 | 11.93% | 168 |
| Apr 30, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 87.86 | 2.92% | - |
| Apr 29, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.36 | -1.16% | - |
| Apr 28, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.36 | -7.49% | - |
| Apr 27, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.35 | -1.06% | - |
| Apr 24, 2026 | 92.00 | 99.00 | 92.00 | 94.50 | 94.35 | 2.16% | 165 |
| Apr 23, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.35 | -2.12% | - |
| Apr 22, 2026 | 91.00 | 94.50 | 91.00 | 94.50 | 94.35 | 5.00% | 55 |
| Apr 21, 2026 | 86.50 | 90.00 | 86.50 | 90.00 | 89.86 | 4.05% | 12 |
| Apr 20, 2026 | 85.00 | 88.50 | 85.00 | 86.50 | 86.36 | 7.45% | 43 |
| Apr 17, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.37 | 1.26% | - |
| Apr 16, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.37 | -1.24% | - |
| Apr 15, 2026 | 70.50 | 80.50 | 70.50 | 80.50 | 80.37 | 11.81% | 25 |
| Apr 14, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.89 | 0.70% | - |
| Apr 13, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.39 | -0.69% | - |
| Apr 10, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.89 | -1.37% | - |
| Apr 9, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.88 | 2.82% | - |
| Apr 8, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.89 | 9.23% | - |
| Apr 7, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.90 | 1.56% | - |
| Apr 2, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.90 | -3.76% | - |
| Apr 1, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.39 | 3.91% | - |
| Mar 31, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.90 | -2.29% | - |
| Mar 30, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.40 | -6.43% | - |
| Mar 27, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.89 | 0.72% | - |
| Mar 26, 2026 | 71.50 | 71.50 | 69.50 | 69.50 | 69.39 | -4.79% | 130 |
| Mar 25, 2026 | 67.50 | 73.00 | 67.50 | 73.00 | 72.88 | 8.15% | 15 |
| Mar 24, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.39 | 2.27% | - |
| Mar 23, 2026 | 61.00 | 66.00 | 61.00 | 66.00 | 65.90 | 1.54% | 73 |
| Mar 20, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.90 | - | - |