AIXTRON SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	28.20	28.20	28.20	28.20	28.20	-2.57%	501
May 20, 2025	28.95	28.95	28.95	28.95	28.95	6.10%	115
May 19, 2025	27.28	27.28	27.28	27.28	27.28	12.73%	200
Apr 23, 2025	24.20	24.20	24.20	24.20	24.02	1.77%	120
Apr 22, 2025	23.78	23.78	23.78	23.78	23.60	-0.02%	120
Apr 15, 2025	23.79	23.79	23.79	23.79	23.61	10.89%	149
Apr 7, 2025	21.45	21.45	21.45	21.45	21.29	-2.97%	1,278
Mar 31, 2025	22.11	22.11	22.11	22.11	21.94	-9.92%	425
Mar 26, 2025	24.54	24.54	24.54	24.54	24.36	-8.64%	360
Mar 19, 2025	26.86	26.86	26.86	26.86	26.66	5.71%	185
Mar 10, 2025	26.32	26.32	25.41	25.41	25.22	0.63%	900
Mar 5, 2025	25.25	25.25	25.25	25.25	25.06	1.00%	100
Mar 3, 2025	25.00	25.00	25.00	25.00	24.81	1.75%	300
Feb 27, 2025	24.90	24.90	24.57	24.57	24.39	-12.25%	237
Feb 24, 2025	28.30	28.31	28.00	28.00	27.79	-1.93%	700
Feb 20, 2025	28.23	28.55	28.23	28.55	28.34	2.70%	1,700
Jan 29, 2025	27.80	27.80	27.80	27.80	27.59	-9.33%	180
Jan 22, 2025	30.66	30.66	30.66	30.66	30.43	2.03%	150
Jan 21, 2025	29.38	30.05	29.38	30.05	29.83	2.30%	1,190
Jan 17, 2025	29.94	29.94	29.38	29.38	29.16	-3.85%	300
Jan 16, 2025	30.55	30.55	30.55	30.55	30.32	-2.69%	700
Dec 23, 2024	30.12	31.40	30.12	31.40	31.16	4.03%	250
Dec 20, 2024	30.18	30.18	30.18	30.18	29.96	-5.98%	520
Dec 11, 2024	32.10	32.10	32.10	32.10	31.86	-0.16%	110
Dec 10, 2024	32.15	32.15	32.15	32.15	31.91	-3.77%	1,001
Dec 9, 2024	33.41	33.41	33.41	33.41	33.16	9.58%	149