AIXTRON SE (FRA:AIXA)
Germany · Delayed Price · Currency is EUR 13.15
+0.34 (2.70%)
Last updated: Aug 22, 2025
AIXTRON SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 13.74 | 13.89 | 13.55 | 13.56 | - | -1.13% | 290,276 |
| Aug 13, 2025 | 14.01 | 14.01 | 13.65 | 13.72 | - | -0.58% | 435,024 |
| Aug 12, 2025 | 13.53 | 13.80 | 13.41 | 13.80 | - | 1.81% | 461,024 |
| Aug 11, 2025 | 13.66 | 13.73 | 13.50 | 13.55 | - | -0.59% | 259,566 |
| Aug 8, 2025 | 13.23 | 13.63 | 13.18 | 13.63 | - | 2.67% | 471,070 |
| Aug 7, 2025 | 13.05 | 13.33 | 12.87 | 13.28 | - | 2.31% | 561,586 |
| Aug 6, 2025 | 13.50 | 13.50 | 12.86 | 12.98 | - | -3.67% | 686,568 |
| Aug 5, 2025 | 14.10 | 14.24 | 13.34 | 13.47 | - | -4.03% | 1,103,018 |
| Aug 4, 2025 | 14.47 | 14.67 | 13.96 | 14.04 | - | -2.70% | 762,520 |
| Aug 1, 2025 | 14.70 | 14.92 | 14.26 | 14.43 | - | -2.96% | 705,266 |
| Jul 31, 2025 | 15.10 | 15.97 | 14.50 | 14.87 | - | -1.39% | 1,719,812 |
| Jul 30, 2025 | 15.00 | 15.31 | 14.95 | 15.08 | - | 0.13% | 767,958 |
| Jul 29, 2025 | 15.85 | 15.91 | 15.06 | 15.06 | - | -4.56% | 611,391 |
| Jul 28, 2025 | 15.78 | 15.96 | 15.60 | 15.78 | - | 2.50% | 724,823 |
| Jul 25, 2025 | 15.31 | 15.43 | 15.18 | 15.39 | - | -0.06% | 875,868 |
| Jul 24, 2025 | 15.36 | 15.57 | 15.05 | 15.40 | - | 0.98% | 703,715 |
| Jul 23, 2025 | 15.81 | 15.86 | 15.23 | 15.25 | - | -2.77% | 974,518 |
| Jul 22, 2025 | 16.09 | 16.09 | 15.69 | 15.69 | - | -3.36% | 529,906 |
| Jul 21, 2025 | 16.34 | 16.53 | 16.18 | 16.23 | - | -0.55% | 271,719 |
| Jul 18, 2025 | 16.60 | 16.61 | 16.30 | 16.32 | - | -1.63% | 481,045 |
| Jul 17, 2025 | 16.19 | 16.71 | 16.11 | 16.59 | - | 3.59% | 833,615 |
| Jul 16, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | - | - | 323,485 |
| Jul 15, 2025 | 15.85 | 16.19 | 15.85 | 16.02 | - | 2.10% | 452,660 |
| Jul 14, 2025 | 15.44 | 15.85 | 15.38 | 15.69 | - | -0.44% | 567,367 |
| Jul 11, 2025 | 16.15 | 16.15 | 15.73 | 15.76 | - | -3.02% | 574,535 |
| Jul 10, 2025 | 16.01 | 16.30 | 15.90 | 16.25 | - | 1.59% | 734,493 |
| Jul 9, 2025 | 16.00 | 16.30 | 15.85 | 15.99 | - | -0.99% | 714,805 |
| Jul 8, 2025 | 16.08 | 16.36 | 15.77 | 16.15 | - | 1.10% | 908,148 |
| Jul 7, 2025 | 15.86 | 16.39 | 15.70 | 15.98 | - | -2.77% | 976,313 |
| Jul 4, 2025 | 16.37 | 16.56 | 16.22 | 16.43 | - | -0.96% | 454,672 |
| Jul 3, 2025 | 16.25 | 16.63 | 16.15 | 16.59 | - | 2.28% | 592,517 |
| Jul 2, 2025 | 15.67 | 16.29 | 15.67 | 16.22 | - | 2.82% | 650,278 |
| Jul 1, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | - | - | 630,039 |
| Jun 30, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | - | - | 825,623 |
| Jun 27, 2025 | 15.60 | 15.78 | 15.34 | 15.78 | - | 2.10% | 893,946 |
| Jun 26, 2025 | 15.00 | 15.51 | 14.91 | 15.45 | - | 3.69% | 762,808 |
| Jun 25, 2025 | 15.12 | 15.39 | 14.80 | 14.90 | - | -0.90% | 795,459 |
| Jun 24, 2025 | 14.70 | 15.09 | 14.60 | 15.04 | - | 6.44% | 995,751 |
| Jun 23, 2025 | 13.68 | 14.33 | 13.68 | 14.13 | - | 1.99% | 653,576 |
| Jun 20, 2025 | 13.80 | 14.18 | 13.59 | 13.85 | - | 1.65% | 687,702 |
| Jun 19, 2025 | 13.89 | 14.00 | 13.63 | 13.63 | - | -2.99% | 414,164 |
| Jun 18, 2025 | 14.26 | 14.36 | 13.85 | 14.05 | - | -1.27% | 906,318 |
| Jun 17, 2025 | 13.89 | 14.35 | 13.62 | 14.23 | - | 2.78% | 816,405 |
| Jun 16, 2025 | 13.34 | 13.84 | 13.33 | 13.84 | - | 4.37% | 593,355 |