AIXTRON SE (FRA:AIX2)
Germany · Delayed Price · Currency is EUR 57.50
-2.00 (-3.36%)
Oct 23, 2026, 8:06 AM CEST
FRA:AIX2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -5.74% | 200 |
| Oct 22, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -3.94% | 200 |
| Oct 21, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -1.55% | 5 |
| Oct 20, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -1.53% | 70 |
| Oct 19, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -0.76% | - |
| Oct 16, 2026 | 67.50 | 67.50 | 66.00 | 66.00 | 66.00 | -1.49% | 200 |
| Oct 15, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -1.47% | - |
| Oct 14, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.73% | - |
| Oct 13, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -5.52% | - |
| Oct 12, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Oct 9, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -1.36% | - |
| Oct 8, 2026 | 75.00 | 75.00 | 73.50 | 73.50 | 73.50 | -3.92% | 12 |
| Oct 7, 2026 | 77.00 | 77.00 | 76.50 | 76.50 | 76.50 | 0.66% | 200 |
| Oct 6, 2026 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | -1.94% | 92 |
| Oct 5, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 6.16% | 1 |
| Oct 2, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -4.58% | - |
| Oct 1, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 5.52% | - |
| Sep 30, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 2.84% | - |
| Sep 29, 2026 | 69.50 | 70.50 | 69.50 | 70.50 | 70.50 | 3.68% | 65 |
| Sep 28, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -3.55% | - |
| Sep 25, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |
| Sep 24, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -2.76% | - |
| Sep 23, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.69% | 51 |
| Sep 22, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 2.86% | - |
| Sep 21, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -1.41% | - |
| Sep 18, 2026 | 68.00 | 71.00 | 68.00 | 71.00 | 71.00 | -0.70% | 75 |
| Sep 17, 2026 | 67.50 | 71.50 | 67.50 | 71.50 | 71.50 | 7.52% | 36 |
| Sep 16, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 1.53% | - |
| Sep 15, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -6.43% | - |
| Sep 14, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -2.78% | - |
| Sep 11, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -2.70% | - |
| Sep 10, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -1.33% | - |
| Sep 9, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -2.60% | - |
| Sep 8, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 4.05% | - |
| Sep 7, 2026 | 71.50 | 74.00 | 71.50 | 74.00 | 74.00 | 4.23% | 150 |
| Sep 4, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -3.40% | - |
| Sep 3, 2026 | 70.50 | 73.50 | 70.50 | 73.50 | 73.50 | 8.09% | 56 |
| Sep 2, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -4.23% | - |
| Sep 1, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -1.39% | - |
| Aug 31, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -1.37% | - |
| Aug 28, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.01% | - |
| Aug 27, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 0.68% | - |
| Aug 26, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.68% | - |
| Aug 25, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.68% | - |
| Aug 24, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.01% | - |
| Aug 21, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Aug 20, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Aug 19, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -9.15% | - |
| Aug 18, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -5.75% | - |
| Aug 17, 2026 | 82.50 | 87.00 | 82.50 | 87.00 | 87.00 | 5.45% | 50 |