AIXTRON SE (FRA:AIX2)
Germany · Delayed Price · Currency is EUR 81.00
+3.00 (3.85%)
Jul 21, 2026, 9:29 AM CET
FRA:AIX2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | - | 1.28% | 10 |
| Jul 20, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 5.41% | 10 |
| Jul 17, 2026 | 75.50 | 75.50 | 74.00 | 74.00 | 74.00 | -11.90% | 321 |
| Jul 16, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -1.75% | - |
| Jul 15, 2026 | 89.50 | 89.50 | 85.50 | 85.50 | 85.50 | 1.18% | 18 |
| Jul 14, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - | - |
| Jul 13, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -5.06% | - |
| Jul 10, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 3.49% | - |
| Jul 9, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -1.71% | - |
| Jul 8, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -7.41% | - |
| Jul 7, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -5.50% | - |
| Jul 6, 2026 | 97.50 | 100.00 | 97.50 | 100.00 | 100.00 | 3.09% | 300 |
| Jul 3, 2026 | 94.00 | 98.00 | 94.00 | 97.00 | 97.00 | -4.90% | 260 |
| Jul 2, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -2.86% | - |
| Jul 1, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Jun 30, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 6.60% | 1 |
| Jun 29, 2026 | 103.00 | 103.00 | 98.50 | 98.50 | 98.50 | -2.48% | 568 |
| Jun 26, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -9.82% | - |
| Jun 25, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 7.69% | - |
| Jun 24, 2026 | 111.00 | 111.00 | 104.00 | 104.00 | 104.00 | -9.57% | 15 |
| Jun 23, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -3.36% | - |
| Jun 22, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0.85% | - |
| Jun 19, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -4.07% | - |
| Jun 18, 2026 | 119.00 | 123.00 | 119.00 | 123.00 | 123.00 | 8.85% | 44 |
| Jun 17, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -3.42% | - |
| Jun 16, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0.86% | - |
| Jun 15, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 2.65% | - |
| Jun 12, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 5.61% | - |
| Jun 11, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -2.73% | - |
| Jun 10, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -4.35% | - |
| Jun 9, 2026 | 113.00 | 115.00 | 113.00 | 115.00 | 115.00 | 10.58% | 265 |
| Jun 8, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -7.14% | - |
| Jun 5, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -2.61% | - |
| Jun 4, 2026 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | -4.17% | 291 |
| Jun 3, 2026 | 117.00 | 120.00 | 117.00 | 120.00 | 120.00 | 1.69% | 70 |
| 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 | 4.04% | - |
| 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 |