AIXTRON SE (FRA:AIXA)
Germany · Delayed Price · Currency is EUR 13.10
+0.07 (0.54%)
Last updated: Oct 23, 2025, 4:43 PM CET
AIXTRON SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 13.00 | 13.12 | 12.70 | 13.10 | - | 0.54% | 380,569 |
| Oct 22, 2025 | 13.34 | 13.39 | 12.94 | 13.03 | - | -3.98% | 982,552 |
| Oct 21, 2025 | 13.08 | 13.57 | 13.08 | 13.57 | - | 3.35% | 898,581 |
| Oct 20, 2025 | 12.99 | 13.16 | 12.55 | 13.13 | - | 1.00% | 702,685 |
| Oct 17, 2025 | 13.06 | 13.16 | 11.68 | 13.00 | - | -2.77% | 2,035,361 |
| Oct 16, 2025 | 13.29 | 13.43 | 13.12 | 13.37 | - | 0.83% | 330,582 |
| Oct 15, 2025 | 13.35 | 13.40 | 13.10 | 13.26 | - | 1.53% | 419,904 |
| Oct 14, 2025 | 13.30 | 13.49 | 13.06 | 13.06 | - | -3.08% | 595,781 |
| Oct 13, 2025 | 13.10 | 13.64 | 13.10 | 13.48 | - | 3.65% | 791,251 |
| Oct 10, 2025 | 13.81 | 13.82 | 12.94 | 13.00 | - | -8.42% | 1,363,898 |
| Oct 9, 2025 | 13.85 | 14.42 | 13.83 | 14.20 | - | 2.90% | 602,980 |
| Oct 8, 2025 | 14.00 | 14.11 | 13.25 | 13.80 | - | -5.12% | 1,341,572 |
| Oct 7, 2025 | 14.90 | 15.24 | 14.54 | 14.54 | - | -2.48% | 571,662 |
| Oct 6, 2025 | 15.00 | 15.08 | 14.62 | 14.91 | - | 0.40% | 371,991 |
| Oct 3, 2025 | 14.90 | 14.95 | 14.50 | 14.85 | - | -0.24% | 469,343 |
| Oct 2, 2025 | 14.55 | 15.13 | 14.54 | 14.89 | - | 3.37% | 674,708 |
| Oct 1, 2025 | 14.63 | 14.75 | 14.34 | 14.40 | - | -3.87% | 570,946 |
| Sep 30, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | - | - | 510,612 |
| Sep 29, 2025 | 15.24 | 15.36 | 14.89 | 14.98 | - | -0.73% | 529,054 |
| Sep 26, 2025 | 15.45 | 15.52 | 14.92 | 15.09 | - | -3.39% | 545,320 |
| Sep 25, 2025 | 15.75 | 15.92 | 15.54 | 15.62 | - | -0.67% | 655,513 |
| Sep 24, 2025 | 15.21 | 15.83 | 15.21 | 15.73 | - | 3.97% | 864,909 |
| Sep 23, 2025 | 14.45 | 15.39 | 14.38 | 15.13 | - | 10.64% | 1,167,138 |
| Sep 22, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | - | - | 765,821 |
| Sep 19, 2025 | 13.90 | 13.95 | 13.58 | 13.67 | - | -1.69% | 907,552 |
| Sep 18, 2025 | 13.00 | 13.95 | 12.96 | 13.91 | - | 8.97% | 972,203 |
| Sep 17, 2025 | 12.38 | 12.78 | 12.32 | 12.76 | - | 3.11% | 540,042 |
| Sep 16, 2025 | 12.51 | 12.64 | 12.33 | 12.38 | - | 0.16% | 475,562 |
| Sep 15, 2025 | 12.26 | 12.46 | 12.22 | 12.36 | - | 1.48% | 384,370 |
| Sep 12, 2025 | 12.20 | 12.30 | 12.08 | 12.18 | - | 0.45% | 275,406 |
| Sep 11, 2025 | 12.16 | 12.26 | 12.07 | 12.12 | - | -0.29% | 231,127 |
| Sep 10, 2025 | 12.35 | 12.54 | 12.06 | 12.16 | - | -1.54% | 413,322 |
| Sep 9, 2025 | 12.38 | 12.55 | 12.27 | 12.35 | - | -0.36% | 270,209 |
| Sep 8, 2025 | 12.35 | 12.46 | 12.25 | 12.39 | - | 1.43% | 262,855 |
| Sep 5, 2025 | 12.19 | 12.22 | 11.97 | 12.22 | - | 1.83% | 544,860 |
| Sep 4, 2025 | 11.97 | 12.15 | 11.91 | 12.00 | - | 0.50% | 347,744 |
| Sep 3, 2025 | 12.10 | 12.22 | 11.94 | 11.94 | - | 0.55% | 459,716 |
| Sep 2, 2025 | 12.39 | 12.39 | 11.85 | 11.87 | - | -4.35% | 664,927 |
| Sep 1, 2025 | 12.49 | 12.57 | 12.36 | 12.41 | - | -1.00% | 319,777 |
| Aug 29, 2025 | 12.85 | 12.92 | 12.53 | 12.54 | - | -2.64% | 715,055 |
| Aug 28, 2025 | 12.89 | 13.05 | 12.82 | 12.88 | - | 0.08% | 323,828 |
| Aug 27, 2025 | 13.11 | 13.17 | 12.83 | 12.87 | - | -0.89% | 271,189 |
| Aug 26, 2025 | 13.16 | 13.16 | 12.88 | 12.98 | - | -1.82% | 504,291 |
| Aug 25, 2025 | 13.16 | 13.25 | 13.01 | 13.22 | - | 0.57% | 293,245 |
| Aug 22, 2025 | 12.71 | 13.16 | 12.71 | 13.15 | - | 2.70% | 422,133 |
| Aug 21, 2025 | 12.87 | 12.90 | 12.71 | 12.80 | - | -0.31% | 306,981 |
| Aug 20, 2025 | 12.91 | 13.10 | 12.78 | 12.84 | - | -2.17% | 351,314 |
| Aug 19, 2025 | 13.09 | 13.21 | 13.02 | 13.13 | - | 0.27% | 345,020 |
| Aug 18, 2025 | 13.36 | 13.37 | 12.99 | 13.09 | - | -1.32% | 235,096 |
| Aug 15, 2025 | 13.56 | 13.62 | 13.23 | 13.27 | - | -2.18% | 326,402 |