AIXTRON SE (AIIXY)
OTCMKTS
· Delayed Price · Currency is USD
23.79
0.00 (0.00%)
At close: Apr 15, 2025
AIXTRON SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 10.89% | 149 |
| Apr 7, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -2.97% | 1,278 |
| Mar 31, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -9.92% | 425 |
| Mar 26, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -8.64% | 360 |
| Mar 19, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 5.71% | 185 |
| Mar 10, 2025 | 26.32 | 26.32 | 25.41 | 25.41 | 25.41 | 0.63% | 900 |
| Mar 5, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 1.00% | 100 |
| Mar 3, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.75% | 300 |
| Feb 27, 2025 | 24.90 | 24.90 | 24.57 | 24.57 | 24.57 | -12.25% | 237 |
| Feb 24, 2025 | 28.30 | 28.31 | 28.00 | 28.00 | 28.00 | -1.93% | 700 |
| Feb 20, 2025 | 28.23 | 28.55 | 28.23 | 28.55 | 28.55 | 2.70% | 1,700 |
| Jan 29, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -9.33% | 180 |
| Jan 22, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 2.03% | 150 |
| 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 |