AIXTRON SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	12.44	12.76	12.37	12.65	12.65	1.27%	38,466
Sep 16, 2025	12.46	12.63	12.33	12.49	12.49	1.40%	21,726
Sep 15, 2025	12.29	12.47	12.24	12.32	12.32	1.01%	54,262
Sep 12, 2025	12.22	12.28	12.07	12.20	12.20	0.08%	20,907
Sep 11, 2025	12.17	12.25	12.08	12.19	12.19	0.64%	17,024
Sep 10, 2025	12.30	12.54	12.07	12.11	12.11	-2.25%	61,985
Sep 9, 2025	12.40	12.52	12.30	12.39	12.39	0.19%	35,006
Sep 8, 2025	12.39	12.50	12.27	12.37	12.37	1.54%	27,760
Sep 5, 2025	12.18	12.21	11.98	12.18	12.18	0.85%	78,689
Sep 4, 2025	11.97	12.15	11.92	12.08	12.08	-0.11%	41,426
Sep 3, 2025	12.11	12.22	11.94	12.09	12.09	0.45%	66,979
Sep 2, 2025	12.37	12.44	11.86	12.03	12.03	-3.79%	134,470
Sep 1, 2025	12.44	12.56	12.36	12.51	12.51	-0.97%	34,189
Aug 29, 2025	12.83	12.90	12.54	12.63	12.63	-2.19%	53,395
Aug 28, 2025	12.85	13.04	12.84	12.91	12.91	-0.62%	23,368
Aug 27, 2025	13.13	13.15	12.85	13.00	13.00	-0.47%	46,629
Aug 26, 2025	13.13	13.16	12.89	13.06	13.06	-0.84%	121,578
Aug 25, 2025	13.11	13.26	13.04	13.17	13.17	0.60%	36,612
Aug 22, 2025	12.74	13.16	12.71	13.09	13.09	2.34%	92,800
Aug 21, 2025	12.88	12.90	12.71	12.79	12.79	-0.69%	52,993
Aug 20, 2025	12.91	13.05	12.80	12.88	12.88	-1.72%	114,670
Aug 19, 2025	13.05	13.21	13.03	13.10	13.10	0.07%	50,464
Aug 18, 2025	13.36	13.39	13.00	13.10	13.10	-2.68%	31,700
Aug 15, 2025	13.54	13.60	13.23	13.46	13.46	-1.49%	46,009
Aug 14, 2025	13.79	13.89	13.56	13.66	13.66	-0.94%	17,424
Aug 13, 2025	14.02	14.02	13.67	13.79	13.79	0.55%	34,502
Aug 12, 2025	13.51	13.77	13.44	13.71	13.71	0.96%	51,571
Aug 11, 2025	13.67	13.69	13.50	13.58	13.58	0.15%	55,082
Aug 8, 2025	13.19	13.60	13.18	13.56	13.56	2.49%	185,994
Aug 7, 2025	13.03	13.32	12.89	13.23	13.23	2.28%	44,213
Aug 6, 2025	13.49	13.50	12.87	12.94	12.94	-5.62%	34,657
Aug 5, 2025	14.10	14.26	13.38	13.71	13.71	-2.15%	65,849
Aug 4, 2025	14.51	14.65	13.96	14.01	14.01	-2.09%	337,665
Aug 1, 2025	14.67	14.86	14.28	14.31	14.31	-6.00%	45,386
Jul 31, 2025	15.16	15.92	14.47	15.22	15.22	0.66%	157,335
Jul 30, 2025	15.02	15.26	14.91	15.12	15.12	-1.85%	84,282
Jul 29, 2025	15.83	15.91	15.12	15.41	15.41	-2.93%	31,020
Jul 28, 2025	15.75	15.95	15.58	15.87	15.87	3.64%	85,881
Jul 25, 2025	15.29	15.42	15.20	15.31	15.31	0.27%	74,841
Jul 24, 2025	15.39	15.53	15.03	15.27	15.27	-0.33%	183,258
Jul 23, 2025	15.83	15.81	15.24	15.32	15.32	-3.46%	151,150
Jul 22, 2025	16.07	16.11	15.69	15.87	15.87	-2.82%	94,745
Jul 21, 2025	16.35	16.50	16.17	16.33	16.33	-0.95%	18,880
Jul 18, 2025	16.64	16.62	16.30	16.49	16.49	0.10%	139,291
Jul 17, 2025	16.17	16.70	16.13	16.47	16.47	3.75%	204,615
Jul 16, 2025	15.76	16.06	15.60	15.88	15.88	-1.08%	23,450
Jul 15, 2025	15.87	16.19	15.85	16.05	16.05	2.12%	144,813
Jul 14, 2025	15.41	15.83	15.37	15.72	15.72	-1.41%	56,298
Jul 11, 2025	16.15	16.17	15.74	15.94	15.94	-1.50%	108,559
Jul 10, 2025	16.07	16.28	15.90	16.18	16.18	0.40%	100,346