AIXTRON SE (AIIXY)
OTCMKTS
· Delayed Price · Currency is USD
29.38
-1.18 (-3.85%)
At close: Jan 17, 2025
AIXTRON SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 29.38 | 30.05 | 29.38 | 30.05 | 30.05 | 2.30% | 1,190 |
| Jan 17, 2025 | 29.94 | 29.94 | 29.38 | 29.38 | 29.38 | -3.85% | 300 |
| Jan 16, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -2.69% | 700 |
| Dec 23, 2024 | 30.12 | 31.40 | 30.12 | 31.40 | 31.40 | 4.03% | 250 |
| Dec 20, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | -5.98% | 520 |
| Dec 11, 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | -0.16% | 110 |
| Dec 10, 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | -3.77% | 1,001 |
| Dec 9, 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | 9.58% | 149 |
| Dec 4, 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 9.87% | 1,650 |
| Nov 22, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 2.78% | 1,101 |
| Nov 21, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -8.44% | 602 |
| Nov 15, 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 2.54% | 160 |
| Nov 14, 2024 | 29.94 | 29.94 | 28.76 | 28.76 | 28.76 | 0.23% | 974 |
| Nov 13, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -3.06% | 152 |
| Nov 11, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -7.50% | 150 |
| Oct 18, 2024 | 32.40 | 32.40 | 32.00 | 32.00 | 32.00 | 0.79% | 340 |
| Oct 17, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | -1.55% | 700 |
| Oct 16, 2024 | 32.05 | 32.25 | 32.05 | 32.25 | 32.25 | 2.38% | 200 |
| Oct 15, 2024 | 31.71 | 32.00 | 31.50 | 31.50 | 31.50 | -8.70% | 605 |
| Oct 3, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 2.40% | 101 |
| Oct 2, 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | -7.70% | 639 |
| Sep 30, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 1.11% | 100 |
| Sep 18, 2024 | 37.00 | 37.00 | 36.10 | 36.10 | 36.10 | - | 510 |
| Sep 13, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -14.05% | 105 |
| Aug 15, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 7.69% | 400 |
| Aug 13, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -7.14% | 500 |
| Jul 25, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -9.68% | 105 |
| Jul 19, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -1.48% | 800 |
| Jul 18, 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.42% | 140 |
| Jul 8, 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -2.83% | 102 |
| Jul 5, 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | 27.03% | 158 |
| Jun 28, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -4.00% | 150 |
| Jun 21, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -4.58% | 235 |
| Jun 20, 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | -4.73% | 101 |
| Jun 18, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -2.22% | 500 |
| Jun 14, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -10.00% | 100 |
| Jun 6, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6.36% | 110 |
| May 31, 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | 0.97% | 160 |
| May 29, 2024 | 47.89 | 47.89 | 46.56 | 46.56 | 46.56 | -6.77% | 200 |
| May 28, 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | -0.38% | 110 |
| May 23, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | -1.69% | 199 |
| May 17, 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | 7.23% | 100 |
| May 9, 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 46.96 | 4.51% | 978 |
| Apr 19, 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 44.94 | -7.80% | 213 |
| Apr 5, 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 48.74 | -8.61% | 123 |
| Mar 27, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.33 | -1.28% | 112 |
| Mar 26, 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.02 | -3.60% | 770 |
| Mar 21, 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 56.04 | 1.68% | 326 |
| Mar 19, 2024 | 56.00 | 56.00 | 55.80 | 55.80 | 55.11 | 2.33% | 200 |
| Mar 15, 2024 | 54.53 | 54.53 | 54.53 | 54.53 | 53.86 | -2.33% | 629 |
| Mar 14, 2024 | 57.50 | 57.50 | 55.83 | 55.83 | 55.14 | -5.99% | 1,120 |
| Mar 7, 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 58.66 | -2.05% | 500 |
| Mar 6, 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 59.88 | -0.27% | 562 |
| Mar 5, 2024 | 60.74 | 60.80 | 60.74 | 60.80 | 60.05 | -1.62% | 702 |
| Mar 4, 2024 | 60.92 | 63.80 | 60.92 | 61.80 | 61.04 | -18.57% | 1,369 |
| Feb 16, 2024 | 75.89 | 75.89 | 75.89 | 75.89 | 74.95 | 5.40% | 240 |
| Feb 7, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.11 | -9.15% | 169 |