AIXTRON SE (FRA:AIX2)
Germany · Delayed Price · Currency is EUR 71.00
-0.50 (-0.70%)
At close: Sep 18, 2026
FRA:AIX2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -4.62% | - |
| Aug 13, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 2.98% | - |
| Aug 12, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.60% | - |
| Aug 11, 2026 | 82.50 | 83.50 | 82.50 | 83.50 | 83.50 | 3.73% | 55 |
| Aug 10, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 4.55% | - |
| Aug 7, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 2.67% | - |
| Aug 6, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -2.60% | - |
| Aug 5, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 3.36% | - |
| Aug 4, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 2.05% | - |
| Aug 3, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -4.58% | - |
| Jul 31, 2026 | 71.50 | 76.50 | 71.50 | 76.50 | 76.50 | 13.33% | 50 |
| Jul 30, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 5.47% | - |
| Jul 29, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -13.51% | - |
| Jul 28, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -7.50% | - |
| Jul 27, 2026 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | - | 50 |
| Jul 24, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -2.44% | - |
| Jul 23, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.61% | - |
| Jul 22, 2026 | 83.50 | 83.50 | 81.50 | 81.50 | 81.50 | 0.62% | 100 |
| Jul 21, 2026 | 79.00 | 81.00 | 79.00 | 81.00 | 81.00 | 3.85% | 100 |
| 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% | - |