Skip to main content
logo
AIXTRON SE (LON:0NP9)
London flag London · Delayed Price · Currency is GBP · Price in EUR
13.71
-0.30 (-2.15%)
At close: Aug 5, 2025

AIXTRON SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 202513.1913.6013.1813.5613.562.49%185,993
Aug 7, 202513.0313.3212.8913.2313.232.28%44,213
Aug 6, 202513.4913.5012.8712.9412.94-5.62%34,657
Aug 5, 202514.1014.2613.3813.7113.71-2.15%65,849
Aug 4, 202514.5114.6513.9614.0114.01-2.09%337,665
Aug 1, 202514.6714.8614.2814.3114.31-6.00%45,386
Jul 31, 202515.1615.9214.4715.2215.220.66%157,335
Jul 30, 202515.0215.2614.9115.1215.12-1.85%84,282
Jul 29, 202515.8315.9115.1215.4115.41-2.93%31,020
Jul 28, 202515.7515.9515.5815.8715.873.64%85,881
Jul 25, 202515.2915.4215.2015.3115.310.27%74,841
Jul 24, 202515.3915.5315.0315.2715.27-0.33%183,258
Jul 23, 202515.8315.8115.2415.3215.32-3.46%151,150
Jul 22, 202516.0716.1115.6915.8715.87-2.82%94,745
Jul 21, 202516.3516.5016.1716.3316.33-0.95%18,880
Jul 18, 202516.6416.6216.3016.4916.490.10%139,291
Jul 17, 202516.1716.7016.1316.4716.473.75%204,615
Jul 16, 202515.7616.0615.6015.8815.88-1.08%23,450
Jul 15, 202515.8716.1915.8516.0516.052.12%144,813
Jul 14, 202515.4115.8315.3715.7215.72-1.41%56,298
Jul 11, 202516.1516.1715.7415.9415.94-1.50%108,559
Jul 10, 202516.0716.2815.9016.1816.180.40%100,346
Jul 9, 202516.0516.2815.8816.1216.121.26%100,169
Jul 8, 202516.0816.3615.7715.9215.92-1.86%120,763
Jul 7, 202515.7916.3715.6816.2216.22-1.29%150,284
Jul 4, 202516.3316.5416.2216.4316.43-0.01%50,980
Jul 3, 202516.2416.6116.2016.4316.432.43%129,246
Jul 2, 202515.6816.2415.6616.0416.042.66%113,929
Jul 1, 202515.6915.8015.4215.6315.63-0.19%57,293
Jun 30, 202515.9516.0015.5815.6615.660.51%448,166
Jun 27, 202515.6415.7015.4115.5815.582.68%77,269
Jun 26, 202515.0515.5014.9615.1715.171.38%69,941
Jun 25, 202515.1415.4014.8214.9614.960.99%107,857
Jun 24, 202514.7115.0714.5914.8214.825.06%59,421
Jun 23, 202513.6714.3213.6714.1014.101.23%339,049
Jun 20, 202513.8214.1813.6013.9313.930.76%70,986
Jun 19, 202513.8913.9913.6613.8313.83-1.66%68,412
Jun 18, 202514.2714.3613.8514.0614.060.89%759,206
Jun 17, 202513.8514.2913.6313.9413.943.25%155,916
Jun 16, 202513.3713.8413.3313.5013.502.03%33,068
Jun 13, 202513.1413.3813.1013.2313.23-4.00%411,987
Jun 12, 202514.0214.1913.6413.7813.78-0.38%125,068
Jun 11, 202513.1414.3413.1013.8313.837.39%168,680
Jun 10, 202512.8113.0812.6512.8812.881.97%58,669
Jun 9, 202512.5412.8312.5012.6312.63-0.08%26,575
Jun 6, 202512.6812.7112.4712.6412.64-0.15%17,591
Jun 5, 202512.6612.8812.6012.6612.660.90%39,726
Jun 4, 202512.4312.6212.2512.5512.553.90%60,496
Jun 3, 202511.7812.2511.7312.0812.081.11%11,800
Jun 2, 202511.8612.0011.6911.9411.94-2.11%30,669