Skip to main content
logo
AIXTRON SE (LON:0NP9)
London flag London · Delayed Price · Currency is GBP · Price in EUR
17.01
-0.03 (-0.16%)
At close: Dec 23, 2025

AIXTRON SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 202516.9817.1116.8917.0117.01-0.16%20,610
Dec 22, 202516.9917.3416.9417.0417.043.06%40,334
Dec 19, 202516.5216.6316.3616.5316.53-0.21%50,021
Dec 18, 202516.5216.6816.3216.5716.56-0.44%189,034
Dec 17, 202517.2217.2916.4516.6416.64-2.47%46,742
Dec 16, 202516.5817.2316.5217.0617.061.04%16,699
Dec 15, 202516.9617.0916.8616.8916.89-2.48%137,451
Dec 12, 202517.8817.9216.8817.3217.32-2.29%116,829
Dec 11, 202517.4417.8217.4217.7217.72-0.13%39,162
Dec 10, 202517.6817.9617.5217.7417.741.05%26,802
Dec 9, 202517.6917.8317.2317.5617.56-2.01%67,362
Dec 8, 202518.5418.5317.6517.9217.92-3.01%92,847
Dec 5, 202518.2218.6218.1318.4818.474.57%55,045
Dec 4, 202517.5118.1117.2917.6717.670.14%319,178
Dec 3, 202517.4717.9817.3717.6417.643.42%175,284
Dec 2, 202517.5617.6716.8917.0617.06-1.80%312,745
Dec 1, 202517.7217.8817.1917.3717.37-3.18%69,681
Nov 28, 202517.9418.1217.8417.9517.94-0.69%42,691
Nov 27, 202517.7518.2517.7518.0718.073.32%131,104
Nov 26, 202517.5417.7617.4017.4917.491.99%37,204
Nov 25, 202517.4117.6016.8717.1517.150.60%557,375
Nov 24, 202516.8417.4116.7517.0517.044.06%480,367
Nov 21, 202516.7817.0416.0816.3816.38-7.03%126,332
Nov 20, 202518.4618.5017.3917.6217.621.82%185,210
Nov 19, 202516.9617.7016.9517.3017.301.36%269,278
Nov 18, 202516.7517.3216.6817.0717.07-1.60%102,961
Nov 17, 202518.0118.2917.1617.3517.35-0.90%116,904
Nov 14, 202517.7717.8117.2517.5017.50-1.60%147,071
Nov 13, 202519.4919.5917.7117.7917.79-8.84%188,017
Nov 12, 202518.6820.0818.4319.5219.5211.65%597,773
Nov 11, 202517.4217.9817.1817.4817.482.00%136,368
Nov 10, 202516.9517.7516.8417.1417.141.88%350,496
Nov 7, 202516.9017.3016.4716.8216.82-6.65%569,291
Nov 6, 202517.1918.7917.1518.0218.027.41%468,668
Nov 5, 202516.2217.3716.2116.7816.787.44%293,066
Nov 4, 202515.6416.0615.3215.6215.618.44%240,537
Nov 3, 202513.8216.1513.7814.4014.404.10%297,426
Oct 31, 202513.4913.9813.3713.8313.83-0.28%191,143
Oct 30, 202513.2214.4813.0813.8713.877.67%191,488
Oct 29, 202512.9713.1812.8012.8812.88-0.68%594,172
Oct 28, 202513.3013.3512.9012.9712.97-2.65%133,335
Oct 27, 202513.4313.5613.2413.3313.330.46%20,071
Oct 24, 202513.3213.4313.1913.2613.262.15%38,633
Oct 23, 202513.0113.1412.7512.9912.99-1.73%328,418
Oct 22, 202513.3113.3512.9613.2113.21-1.25%55,764
Oct 21, 202513.1113.5413.1313.3813.382.26%83,480
Oct 20, 202513.0113.1512.5713.0813.080.48%81,548
Oct 17, 202513.0813.1811.7213.0213.02-2.63%177,467
Oct 16, 202513.2913.4313.1513.3713.370.69%62,043
Oct 15, 202513.3313.4013.1013.2813.280.86%90,393