Skip to main content
logo
AIXTRON SE (FRA:AIXA)
Germany flag Germany · Delayed Price · Currency is EUR
16.67
+0.12 (0.73%)
At close: Dec 19, 2025

AIXTRON SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202516.5316.6716.3916.6716.670.73%1,035
Dec 18, 202516.5416.6716.4016.5516.550.91%4,895
Dec 17, 202516.9817.1716.4016.4016.40-4.46%2,590
Dec 16, 202516.7817.1716.4917.1717.171.24%1,826
Dec 15, 202516.9917.0616.9316.9616.960.47%2,383
Dec 12, 202517.7517.7516.8816.8816.88-5.49%3,640
Dec 11, 202517.4917.8617.4917.8617.861.71%700
Dec 10, 202517.4817.8217.4817.5617.560.11%1,019
Dec 9, 202517.6617.7217.5017.5417.54-0.96%1,474
Dec 8, 202518.3918.3917.7017.7117.71-3.86%3,505
Dec 5, 202518.0118.5418.0118.4218.422.31%1,081
Dec 4, 202517.5218.0017.5218.0018.002.56%576
Dec 3, 202517.0517.8617.0517.5517.552.48%4,840
Dec 2, 202517.3017.4316.9017.1317.13-1.01%4,245
Dec 1, 202517.8817.8817.3017.3017.30-3.89%222
Nov 28, 202518.0818.0817.9418.0018.00-0.55%598
Nov 27, 202517.7618.1017.7618.1018.101.66%6,190
Nov 26, 202517.3717.8317.3717.8117.813.07%1,220
Nov 25, 202517.2217.3216.9517.2817.28-0.83%575
Nov 24, 202516.5217.4416.5117.4217.425.07%6,655
Nov 21, 202516.7216.8016.1016.5816.58-2.13%6,215
Nov 20, 202518.7518.7916.9416.9416.94-3.86%7,270
Nov 19, 202516.9617.6516.9617.6217.622.74%1,130
Nov 18, 202516.9017.2216.7517.1517.151.48%3,550
Nov 17, 202517.7318.0016.9016.9016.90-5.59%6,147
Nov 14, 202517.7317.9217.3017.9017.900.56%8,101
Nov 13, 202519.5719.7417.7117.8017.80-8.58%8,683
Nov 12, 202518.3820.0018.3819.4719.4712.09%46,588
Nov 11, 202517.6317.9317.3417.3717.37-0.86%2,640
Nov 10, 202516.9217.5216.8417.5217.525.54%3,020
Nov 7, 202517.0317.1816.3016.6016.60-3.46%11,511
Nov 6, 202517.2418.7717.2017.2017.200.26%17,018
Nov 5, 202515.9917.2615.9917.1517.159.80%20,537
Nov 4, 202515.4715.8515.3915.6215.62-1.92%3,851
Nov 3, 202513.9416.2213.8515.9315.9313.83%20,407
Oct 31, 202513.4113.9913.4013.9913.994.09%1,420
Oct 30, 202512.8813.7812.8813.4413.444.43%7,637
Oct 29, 202512.9113.1212.7512.8712.87-0.62%910
Oct 28, 202513.2513.2512.9512.9512.95-2.48%370
Oct 27, 202513.5013.5013.2613.2813.280.15%1,230
Oct 24, 202513.1513.2613.1513.2613.261.49%2,535
Oct 23, 202513.0013.0712.7513.0713.070.73%2,850
Oct 22, 202513.5413.5412.9512.9712.97-4.53%4,485
Oct 21, 202513.1013.5913.1013.5913.593.98%9,837
Oct 20, 202512.9813.1112.5913.0713.070.81%2,070
Oct 17, 202513.0913.2911.9512.9612.96-2.52%2,509
Oct 16, 202513.1913.3013.1913.3013.300.91%600
Oct 15, 202513.3113.3513.1813.1813.180.30%612
Oct 14, 202513.3613.3913.1313.1413.14-2.34%4,168
Oct 13, 202513.1713.5513.1713.4513.452.36%5,446