AIXTRON SE (FRA:AIXA)
Germany · Delayed Price · Currency is EUR 14.79
-0.19 (-1.27%)
Last updated: Sep 30, 2025, 9:48 AM CET
AIXTRON SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 15.01 | 15.01 | 14.91 | 14.92 | 14.92 | -0.73% | 3,166 |
| Sep 26, 2025 | 15.60 | 15.60 | 15.00 | 15.03 | 15.03 | -3.06% | 6,940 |
| Sep 25, 2025 | 15.60 | 15.91 | 15.42 | 15.50 | 15.50 | -1.27% | 9,460 |
| Sep 24, 2025 | 15.07 | 15.78 | 15.07 | 15.70 | 15.70 | 3.70% | 4,662 |
| Sep 23, 2025 | 14.51 | 15.35 | 14.37 | 15.14 | 15.14 | 3.24% | 6,475 |
| Sep 22, 2025 | 13.87 | 14.67 | 13.87 | 14.67 | 14.67 | 6.85% | 2,240 |
| Sep 19, 2025 | 13.85 | 13.85 | 13.55 | 13.73 | 13.73 | -1.33% | 6,941 |
| Sep 18, 2025 | 12.77 | 13.91 | 12.77 | 13.91 | 13.91 | 8.50% | 4,651 |
| Sep 17, 2025 | 12.35 | 12.82 | 12.35 | 12.82 | 12.82 | 3.76% | 3,082 |
| Sep 16, 2025 | 12.35 | 12.54 | 12.35 | 12.36 | 12.36 | -0.84% | 3,645 |
| Sep 15, 2025 | 12.26 | 12.46 | 12.26 | 12.46 | 12.46 | 2.01% | 846 |
| Sep 12, 2025 | 12.08 | 12.24 | 12.08 | 12.22 | 12.22 | 0.99% | 809 |
| Sep 11, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.10% | 8,922 |
| Sep 10, 2025 | 12.35 | 12.35 | 12.23 | 12.23 | 12.23 | -1.73% | 700 |
| Sep 9, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 1.30% | 400 |
| Sep 8, 2025 | 12.22 | 12.35 | 12.22 | 12.29 | 12.29 | 0.86% | 840 |
| Sep 5, 2025 | 12.03 | 12.18 | 12.03 | 12.18 | 12.18 | 0.79% | 800 |
| Sep 4, 2025 | 11.94 | 12.11 | 11.94 | 12.09 | 12.09 | 0.88% | 2,285 |
| Sep 3, 2025 | 11.99 | 12.12 | 11.98 | 11.98 | 11.98 | 0.71% | 998 |
| Sep 2, 2025 | 12.45 | 12.45 | 11.90 | 11.90 | 11.90 | -4.76% | 10,625 |
| Sep 1, 2025 | 12.55 | 12.55 | 12.49 | 12.49 | 12.49 | -1.11% | 340 |
| Aug 29, 2025 | 12.83 | 12.83 | 12.63 | 12.63 | 12.63 | -3.00% | 950 |
| Aug 28, 2025 | 12.81 | 13.02 | 12.81 | 13.02 | 13.02 | 0.66% | 530 |
| Aug 27, 2025 | 12.94 | 13.05 | 12.90 | 12.94 | 12.94 | -0.15% | 2,385 |
| Aug 26, 2025 | 13.16 | 13.16 | 12.89 | 12.96 | 12.96 | -1.60% | 400 |
| Aug 25, 2025 | 13.21 | 13.21 | 13.17 | 13.17 | 13.17 | 0.65% | 400 |
| Aug 22, 2025 | 12.74 | 13.08 | 12.74 | 13.08 | 13.08 | 2.31% | 570 |
| Aug 21, 2025 | 12.85 | 12.86 | 12.78 | 12.79 | 12.79 | -0.78% | 2,819 |
| Aug 20, 2025 | 12.99 | 13.01 | 12.89 | 12.89 | 12.89 | -1.11% | 1,790 |
| Aug 19, 2025 | 13.04 | 13.09 | 13.03 | 13.03 | 13.03 | -0.11% | 150 |
| Aug 18, 2025 | 13.21 | 13.21 | 13.04 | 13.05 | 13.05 | -2.50% | 662 |
| Aug 15, 2025 | 13.47 | 13.47 | 13.25 | 13.38 | 13.38 | -2.55% | 2,900 |
| Aug 14, 2025 | 13.70 | 13.88 | 13.70 | 13.73 | 13.73 | 0.40% | 712 |
| Aug 13, 2025 | 13.80 | 13.97 | 13.68 | 13.68 | 13.68 | -0.40% | 2,960 |
| Aug 12, 2025 | 13.51 | 13.73 | 13.45 | 13.73 | 13.73 | 1.29% | 4,235 |
| Aug 11, 2025 | 13.76 | 13.77 | 13.56 | 13.56 | 13.56 | -0.22% | 770 |
| Aug 8, 2025 | 13.23 | 13.59 | 13.22 | 13.59 | 13.59 | 2.18% | 650 |
| Aug 7, 2025 | 12.99 | 13.34 | 12.87 | 13.30 | 13.30 | 2.19% | 2,906 |
| Aug 6, 2025 | 13.49 | 13.49 | 12.91 | 13.01 | 13.01 | -3.49% | 7,922 |
| Aug 5, 2025 | 13.97 | 14.04 | 13.48 | 13.48 | 13.48 | -4.40% | 4,940 |
| Aug 4, 2025 | 14.51 | 14.56 | 14.00 | 14.10 | 14.10 | -1.12% | 3,310 |
| Aug 1, 2025 | 14.77 | 14.77 | 14.25 | 14.26 | 14.26 | -4.62% | 10,796 |
| Jul 31, 2025 | 15.40 | 15.88 | 14.78 | 14.95 | 14.95 | 2.43% | 7,475 |
| Jul 30, 2025 | 14.97 | 15.20 | 14.59 | 14.60 | 14.60 | -3.54% | 6,512 |
| Jul 29, 2025 | 15.73 | 15.82 | 15.13 | 15.13 | 15.13 | -3.78% | 4,214 |
| Jul 28, 2025 | 15.71 | 15.93 | 15.68 | 15.73 | 15.73 | 2.84% | 1,865 |
| Jul 25, 2025 | 15.27 | 15.34 | 15.22 | 15.29 | 15.29 | 0.23% | 977 |
| Jul 24, 2025 | 15.46 | 15.46 | 15.05 | 15.26 | 15.26 | -2.68% | 8,103 |
| Jul 23, 2025 | 15.83 | 15.83 | 15.27 | 15.68 | 15.68 | -0.70% | 6,942 |
| Jul 22, 2025 | 16.19 | 16.19 | 15.74 | 15.79 | 15.79 | -3.16% | 2,635 |