AIXTRON SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	13.32	13.43	13.19	13.26	13.26	2.15%	38,633
Oct 23, 2025	13.01	13.14	12.75	12.99	12.99	-1.73%	328,418
Oct 22, 2025	13.31	13.35	12.96	13.21	13.21	-1.25%	55,764
Oct 21, 2025	13.11	13.54	13.13	13.38	13.38	2.26%	83,480
Oct 20, 2025	13.01	13.15	12.57	13.08	13.08	0.48%	81,548
Oct 17, 2025	13.08	13.18	11.72	13.02	13.02	-2.63%	177,467
Oct 16, 2025	13.29	13.43	13.15	13.37	13.37	0.69%	62,043
Oct 15, 2025	13.33	13.40	13.10	13.28	13.28	0.86%	90,393
Oct 14, 2025	13.28	13.50	13.06	13.17	13.17	-2.10%	68,497
Oct 13, 2025	13.14	13.60	13.10	13.45	13.45	1.69%	67,454
Oct 10, 2025	13.80	14.03	12.96	13.23	13.23	-7.65%	537,351
Oct 9, 2025	13.85	14.40	13.83	14.32	14.32	3.80%	250,183
Oct 8, 2025	14.02	14.25	13.28	13.80	13.80	-7.57%	148,351
Oct 7, 2025	14.91	15.20	14.60	14.93	14.93	0.16%	123,999
Oct 6, 2025	15.06	15.12	14.63	14.91	14.91	1.17%	127,806
Oct 3, 2025	14.89	14.96	14.52	14.73	14.73	-0.76%	28,321
Oct 2, 2025	14.53	15.11	14.51	14.85	14.85	2.52%	386,477
Oct 1, 2025	14.63	14.76	14.36	14.48	14.48	-2.47%	284,406
Sep 30, 2025	14.89	14.96	14.69	14.85	14.85	-1.23%	57,049
Sep 29, 2025	15.29	15.39	14.89	15.03	15.03	-0.98%	85,692
Sep 26, 2025	15.45	15.48	14.92	15.18	15.18	-2.72%	135,659
Sep 25, 2025	15.75	15.90	15.55	15.61	15.61	0.41%	90,166
Sep 24, 2025	15.26	15.80	15.21	15.54	15.54	2.75%	385,972
Sep 23, 2025	14.48	15.38	14.41	15.13	15.13	6.98%	111,352
Sep 22, 2025	13.94	14.52	13.70	14.14	14.14	2.95%	98,605
Sep 19, 2025	13.89	13.97	13.57	13.73	13.73	0.67%	46,706
Sep 18, 2025	12.99	13.92	12.98	13.64	13.64	7.82%	150,115
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